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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,690 | 3,738 | 3,658 | 3,685 | -68 | -1.8% | 6,961,700 |
| 2024/09/05 | 3,744 | 3,827 | 3,704 | 3,753 | -60 | -1.6% | 7,148,700 |
| 2024/09/04 | 3,850 | 3,881 | 3,810 | 3,813 | -206 | -5.1% | 5,652,100 |
| 2024/09/03 | 4,032 | 4,034 | 3,998 | 4,019 | ±0 | ±0% | 2,699,600 |
| 2024/09/02 | 4,102 | 4,110 | 4,005 | 4,019 | -37 | -0.9% | 2,835,800 |
| 2024/08/30 | 4,019 | 4,067 | 4,011 | 4,056 | +47 | +1.2% | 3,246,600 |
| 2024/08/29 | 4,000 | 4,020 | 3,963 | 4,009 | -8 | -0.2% | 2,120,100 |
| 2024/08/28 | 4,000 | 4,017 | 3,986 | 4,017 | -2 | ±0% | 2,426,200 |
| 2024/08/27 | 3,996 | 4,028 | 3,963 | 4,019 | +32 | +0.8% | 2,773,800 |
| 2024/08/26 | 4,045 | 4,047 | 3,975 | 3,987 | -89 | -2.2% | 3,556,300 |
| 2024/08/23 | 4,053 | 4,092 | 4,010 | 4,076 | -12 | -0.3% | 3,675,300 |
| 2024/08/22 | 4,139 | 4,144 | 4,088 | 4,088 | -44 | -1.1% | 1,867,300 |
| 2024/08/21 | 4,055 | 4,140 | 4,054 | 4,132 | -22 | -0.5% | 3,165,500 |
| 2024/08/20 | 4,198 | 4,198 | 4,142 | 4,154 | -5 | -0.1% | 3,252,800 |
| 2024/08/19 | 4,230 | 4,251 | 4,144 | 4,159 | -167 | -3.9% | 4,749,900 |
| 2024/08/16 | 4,256 | 4,329 | 4,219 | 4,326 | +226 | +5.5% | 5,500,200 |
| 2024/08/15 | 4,106 | 4,133 | 4,082 | 4,100 | +1 | ±0% | 3,193,100 |
| 2024/08/14 | 4,064 | 4,102 | 4,036 | 4,099 | +86 | +2.1% | 2,952,700 |
| 2024/08/13 | 3,991 | 4,016 | 3,960 | 4,013 | +146 | +3.8% | 3,554,600 |
| 2024/08/09 | 3,900 | 3,980 | 3,819 | 3,867 | +102 | +2.7% | 5,851,300 |
| 2024/08/08 | 3,766 | 3,881 | 3,762 | 3,765 | -93 | -2.4% | 5,400,400 |
| 2024/08/07 | 3,596 | 3,908 | 3,557 | 3,858 | +259 | +7.2% | 8,042,200 |
| 2024/08/06 | 3,739 | 3,762 | 3,500 | 3,599 | +123 | +3.5% | 9,107,000 |
| 2024/08/05 | 3,603 | 3,640 | 3,324 | 3,476 | -412 | -10.6% | 12,285,200 |
| 2024/08/02 | 3,952 | 4,010 | 3,818 | 3,888 | -204 | -5% | 10,098,500 |
| 2024/08/01 | 4,232 | 4,249 | 4,060 | 4,092 | -265 | -6.1% | 9,113,200 |
| 2024/07/31 | 4,205 | 4,375 | 4,192 | 4,357 | +53 | +1.2% | 6,715,700 |
| 2024/07/30 | 4,217 | 4,328 | 4,203 | 4,304 | -219 | -4.8% | 10,465,200 |
| 2024/07/29 | 4,542 | 4,635 | 4,488 | 4,523 | -17 | -0.4% | 4,900,000 |
| 2024/07/26 | 4,500 | 4,606 | 4,487 | 4,540 | +40 | +0.9% | 3,940,800 |
| 2024/07/25 | 4,602 | 4,605 | 4,470 | 4,500 | -205 | -4.4% | 5,768,700 |
| 2024/07/24 | 4,856 | 4,861 | 4,705 | 4,705 | -180 | -3.7% | 3,350,200 |
| 2024/07/23 | 4,938 | 4,956 | 4,876 | 4,885 | -22 | -0.4% | 1,918,500 |
| 2024/07/22 | 4,986 | 4,986 | 4,905 | 4,907 | -67 | -1.3% | 2,555,500 |
| 2024/07/19 | 4,983 | 4,983 | 4,906 | 4,974 | -9 | -0.2% | 2,759,800 |
| 2024/07/18 | 5,000 | 5,082 | 4,983 | 4,983 | -83 | -1.6% | 4,162,600 |
| 2024/07/17 | 4,954 | 5,131 | 4,952 | 5,066 | +179 | +3.7% | 6,119,500 |
| 2024/07/16 | 4,780 | 4,922 | 4,751 | 4,887 | +142 | +3% | 4,184,600 |
| 2024/07/12 | 4,766 | 4,790 | 4,710 | 4,745 | -91 | -1.9% | 4,483,100 |
| 2024/07/11 | 4,855 | 4,859 | 4,792 | 4,836 | +51 | +1.1% | 3,009,200 |
| 2024/07/10 | 4,831 | 4,844 | 4,744 | 4,785 | -116 | -2.4% | 4,018,600 |
| 2024/07/09 | 4,900 | 4,920 | 4,852 | 4,901 | -15 | -0.3% | 2,348,700 |
| 2024/07/08 | 4,940 | 4,963 | 4,907 | 4,916 | -56 | -1.1% | 2,304,600 |
| 2024/07/05 | 4,975 | 4,995 | 4,942 | 4,972 | -15 | -0.3% | 1,909,300 |
| 2024/07/04 | 4,958 | 4,998 | 4,931 | 4,987 | +81 | +1.7% | 2,694,400 |
| 2024/07/03 | 4,858 | 4,908 | 4,800 | 4,906 | +47 | +1% | 2,837,300 |
| 2024/07/02 | 4,778 | 4,890 | 4,760 | 4,859 | +79 | +1.7% | 3,996,600 |
| 2024/07/01 | 4,741 | 4,780 | 4,705 | 4,780 | +109 | +2.3% | 3,161,700 |
| 2024/06/28 | 4,648 | 4,671 | 4,611 | 4,671 | +87 | +1.9% | 2,848,900 |
| 2024/06/27 | 4,578 | 4,593 | 4,526 | 4,584 | -11 | -0.2% | 2,822,800 |
51～
100
件表示中 / 3585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 | 404,900円 | +3.2% | -7.6% | 4.12% | 9.94倍 | 1.27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 | 4,238,000円 | +23.6% | +22.6% | 0.94% | 43.74倍 | 10.56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 | 6,681,000円 | +5.6% | -5.2% | 1.50% | 25.53倍 | 2.27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 | 189,900円 | -2.3% | -4.8% | 2.63% | 9.88倍 | 0.87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 |
| ＩＨＩ | 872,100円 | +21.0% | - | 1.38% | 15.53倍 | 3.25倍 |
|
航空エンジン、大型ボイラー、ターボチャージャーに強い。持分にＪＦＥとの造船合弁ＪＭＵ |
市場注目の銘柄
チャート関連のコラム
