小松製作所の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/03/03 | 3,249 | 3,297 | 3,238 | 3,297 | +77 | +2.4% | 2,508,000 |
2021/03/02 | 3,256 | 3,261 | 3,166 | 3,220 | +1 | ±0% | 2,437,700 |
2021/03/01 | 3,250 | 3,269 | 3,208 | 3,219 | +29 | +0.9% | 2,262,400 |
2021/02/26 | 3,249 | 3,263 | 3,190 | 3,190 | -119 | -3.6% | 3,252,700 |
2021/02/25 | 3,250 | 3,324 | 3,229 | 3,309 | +116 | +3.6% | 3,427,800 |
2021/02/24 | 3,270 | 3,284 | 3,193 | 3,193 | -60 | -1.8% | 3,051,900 |
2021/02/22 | 3,288 | 3,299 | 3,244 | 3,253 | +31 | +1% | 2,438,500 |
2021/02/19 | 3,226 | 3,260 | 3,210 | 3,222 | -9 | -0.3% | 2,994,100 |
2021/02/18 | 3,310 | 3,342 | 3,222 | 3,231 | -50 | -1.5% | 2,965,300 |
2021/02/17 | 3,259 | 3,295 | 3,238 | 3,281 | +56 | +1.7% | 3,038,800 |
2021/02/16 | 3,222 | 3,262 | 3,180 | 3,225 | -37 | -1.1% | 2,637,600 |
2021/02/15 | 3,212 | 3,288 | 3,206 | 3,262 | +96 | +3% | 3,867,400 |
2021/02/12 | 3,121 | 3,190 | 3,111 | 3,166 | +68 | +2.2% | 3,861,300 |
2021/02/10 | 3,095 | 3,125 | 3,085 | 3,098 | +27 | +0.9% | 2,506,900 |
2021/02/09 | 3,110 | 3,119 | 3,059 | 3,071 | -17 | -0.6% | 3,581,000 |
2021/02/08 | 2,978 | 3,088 | 2,974 | 3,088 | +142.5 | +4.8% | 4,910,300 |
2021/02/05 | 2,978 | 2,996 | 2,918 | 2,945.5 | -26 | -0.9% | 2,897,600 |
2021/02/04 | 3,002 | 3,003 | 2,962 | 2,971.5 | -24 | -0.8% | 1,931,700 |
2021/02/03 | 3,011 | 3,033 | 2,973.5 | 2,995.5 | +20 | +0.7% | 2,386,900 |
2021/02/02 | 2,973 | 2,988.5 | 2,934 | 2,975.5 | +2.5 | +0.1% | 2,889,800 |
2021/02/01 | 2,940 | 2,979.5 | 2,908 | 2,973 | +110.5 | +3.9% | 4,109,800 |
2021/01/29 | 2,898.5 | 2,914.5 | 2,855.5 | 2,862.5 | -30 | -1% | 2,838,000 |
2021/01/28 | 2,803.5 | 2,899.5 | 2,802.5 | 2,892.5 | -29.5 | -1% | 3,726,700 |
2021/01/27 | 2,902 | 2,928.5 | 2,880 | 2,922 | +58.5 | +2% | 2,621,700 |
2021/01/26 | 2,900 | 2,922.5 | 2,850.5 | 2,863.5 | -71.5 | -2.4% | 3,831,800 |
2021/01/25 | 2,965 | 2,969.5 | 2,917 | 2,935 | -51.5 | -1.7% | 3,753,500 |
2021/01/22 | 3,010 | 3,015 | 2,975.5 | 2,986.5 | -48.5 | -1.6% | 2,754,800 |
2021/01/21 | 3,047 | 3,072 | 3,024 | 3,035 | ±0 | ±0% | 2,337,100 |
2021/01/20 | 3,040 | 3,045 | 3,001 | 3,035 | +26 | +0.9% | 1,757,900 |
2021/01/19 | 3,007 | 3,026 | 2,997 | 3,009 | +2 | +0.1% | 1,875,800 |
2021/01/18 | 2,998 | 3,013 | 2,983 | 3,007 | -8 | -0.3% | 2,412,700 |
2021/01/15 | 3,036 | 3,054 | 3,003 | 3,015 | -5 | -0.2% | 2,940,800 |
2021/01/14 | 2,990 | 3,024 | 2,983 | 3,020 | -3 | -0.1% | 2,869,300 |
2021/01/13 | 3,029 | 3,052 | 3,013 | 3,023 | +13 | +0.4% | 2,706,700 |
2021/01/12 | 3,024 | 3,044 | 2,989 | 3,010 | -42 | -1.4% | 3,450,000 |
2021/01/08 | 3,032 | 3,058 | 3,001 | 3,052 | +33 | +1.1% | 4,494,000 |
2021/01/07 | 2,982.5 | 3,065 | 2,981.5 | 3,019 | +143.5 | +5% | 6,705,700 |
2021/01/06 | 2,848 | 2,891.5 | 2,836.5 | 2,875.5 | +42 | +1.5% | 4,070,100 |
2021/01/05 | 2,840 | 2,850 | 2,819.5 | 2,833.5 | +11 | +0.4% | 2,796,900 |
2021/01/04 | 2,818.5 | 2,840 | 2,760 | 2,822.5 | +5 | +0.2% | 1,894,700 |
2020/12/30 | 2,812 | 2,832 | 2,794 | 2,817.5 | -14.5 | -0.5% | 2,376,800 |
2020/12/29 | 2,780 | 2,835 | 2,775 | 2,832 | +60.5 | +2.2% | 3,251,900 |
2020/12/28 | 2,762 | 2,773.5 | 2,743.5 | 2,771.5 | +15.5 | +0.6% | 1,473,300 |
2020/12/25 | 2,740 | 2,768 | 2,738 | 2,756 | +11.5 | +0.4% | 1,118,600 |
2020/12/24 | 2,739.5 | 2,769 | 2,724.5 | 2,744.5 | +29.5 | +1.1% | 1,718,200 |
2020/12/23 | 2,746.5 | 2,750 | 2,698 | 2,715 | +3 | +0.1% | 2,188,100 |
2020/12/22 | 2,766.5 | 2,769 | 2,707 | 2,712 | -61.5 | -2.2% | 2,345,800 |
2020/12/21 | 2,784 | 2,806.5 | 2,741 | 2,773.5 | -6 | -0.2% | 2,602,000 |
2020/12/18 | 2,755.5 | 2,794 | 2,751 | 2,779.5 | +14.5 | +0.5% | 3,273,900 |
2020/12/17 | 2,782 | 2,785.5 | 2,731 | 2,765 | -13 | -0.5% | 2,392,500 |
901~
950
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「コマツ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
コマツ | 399,600円 | +3.2% | -7.6% | 4.18% | 9.81倍 | 1.26倍 |
|
建設機械で世界2位。アジアでも幅広く展開。IT活用強み。基幹部品は日本、組み立て現地化 |
ディスコ | 4,281,000円 | +23.6% | +22.6% | 0.93% | 44.18倍 | 10.66倍 |
|
半導体、電子部品向け切断・研削・研磨装置で世界首位。装置と消耗品のダイヤ砥石が2本柱 |
SMC | 6,476,000円 | +8.1% | +9.2% | 1.54% | 21.36倍 | 2.20倍 |
|
FA空圧制御機器で世界首位。国内シェア6割強、海外4割。顧客の業種は幅広く収益基盤厚い |
クボタ | 195,000円 | -0.7% | +1.7% | 2.56% | 9.58倍 | 0.89倍 |
|
農業機械、鋳鉄管とも国内トップ。建機、エンジンも主力。環境プラントは民需、インド市場開拓 |
マキタ | 489,600円 | -1.5% | +31.2% | 1.23% | 21.59倍 | 1.51倍 |
|
電動工具トップ。海外現地生産化で先行、販売拠点豊富。園芸機器も強化。総還元性向35%以上 |
市場注目の銘柄
チャート関連のコラム