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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 2,799 | 2,814.5 | 2,765 | 2,778 | -3 | -0.1% | 2,938,800 |
2020/12/15 | 2,800 | 2,800 | 2,772.5 | 2,781 | +6 | +0.2% | 2,418,500 |
2020/12/14 | 2,737 | 2,781.5 | 2,736 | 2,775 | +34.5 | +1.3% | 3,277,200 |
2020/12/11 | 2,791 | 2,793 | 2,732.5 | 2,740.5 | -23 | -0.8% | 4,542,300 |
2020/12/10 | 2,745 | 2,777.5 | 2,730.5 | 2,763.5 | +32.5 | +1.2% | 4,223,700 |
2020/12/09 | 2,692 | 2,739 | 2,689.5 | 2,731 | +71.5 | +2.7% | 3,923,500 |
2020/12/08 | 2,656 | 2,670.5 | 2,626.5 | 2,659.5 | -42.5 | -1.6% | 3,203,100 |
2020/12/07 | 2,720 | 2,749.5 | 2,693.5 | 2,702 | +30 | +1.1% | 3,703,000 |
2020/12/04 | 2,688.5 | 2,705 | 2,662 | 2,672 | +16.5 | +0.6% | 3,291,800 |
2020/12/03 | 2,683 | 2,704 | 2,631 | 2,655.5 | -17 | -0.6% | 3,487,300 |
2020/12/02 | 2,650 | 2,688 | 2,640 | 2,672.5 | +63 | +2.4% | 5,517,400 |
2020/12/01 | 2,570.5 | 2,617.5 | 2,564 | 2,609.5 | +69.5 | +2.7% | 3,310,100 |
2020/11/30 | 2,600 | 2,611 | 2,521 | 2,540 | -63 | -2.4% | 8,588,600 |
2020/11/27 | 2,574 | 2,626 | 2,566.5 | 2,603 | +20 | +0.8% | 4,376,200 |
2020/11/26 | 2,619 | 2,620 | 2,560.5 | 2,583 | -38 | -1.4% | 3,584,300 |
2020/11/25 | 2,615 | 2,655 | 2,605 | 2,621 | +52.5 | +2% | 5,485,900 |
2020/11/24 | 2,568.5 | 2,603 | 2,552.5 | 2,568.5 | +50 | +2% | 4,162,200 |
2020/11/20 | 2,532 | 2,565.5 | 2,515.5 | 2,518.5 | +10.5 | +0.4% | 2,942,700 |
2020/11/19 | 2,544 | 2,544 | 2,484 | 2,508 | -33.5 | -1.3% | 3,671,700 |
2020/11/18 | 2,551 | 2,552.5 | 2,518.5 | 2,541.5 | -19.5 | -0.8% | 2,570,100 |
2020/11/17 | 2,550.5 | 2,567 | 2,530.5 | 2,561 | +14 | +0.5% | 3,079,500 |
2020/11/16 | 2,525 | 2,551 | 2,510 | 2,547 | +55 | +2.2% | 2,834,200 |
2020/11/13 | 2,536 | 2,543 | 2,475 | 2,492 | -73 | -2.8% | 3,343,000 |
2020/11/12 | 2,551.5 | 2,567.5 | 2,538.5 | 2,565 | +9.5 | +0.4% | 2,861,300 |
2020/11/11 | 2,566.5 | 2,580 | 2,508 | 2,555.5 | +43.5 | +1.7% | 4,941,100 |
2020/11/10 | 2,545 | 2,562 | 2,493 | 2,512 | +58.5 | +2.4% | 4,524,300 |
2020/11/09 | 2,436 | 2,464 | 2,424.5 | 2,453.5 | +26.5 | +1.1% | 2,661,700 |
2020/11/06 | 2,381.5 | 2,437.5 | 2,381.5 | 2,427 | +78.5 | +3.3% | 4,087,000 |
2020/11/05 | 2,360 | 2,379.5 | 2,305 | 2,348.5 | -108.5 | -4.4% | 6,344,900 |
2020/11/04 | 2,475.5 | 2,505 | 2,442 | 2,457 | +31.5 | +1.3% | 3,258,700 |
2020/11/02 | 2,350 | 2,433 | 2,349 | 2,425.5 | +84.5 | +3.6% | 3,955,000 |
2020/10/30 | 2,420 | 2,421 | 2,325 | 2,341 | -69 | -2.9% | 5,177,500 |
2020/10/29 | 2,420 | 2,484 | 2,396.5 | 2,410 | +28.5 | +1.2% | 7,879,200 |
2020/10/28 | 2,412 | 2,423.5 | 2,369 | 2,381.5 | -94 | -3.8% | 4,181,200 |
2020/10/27 | 2,473.5 | 2,478.5 | 2,438.5 | 2,475.5 | -41.5 | -1.6% | 2,308,800 |
2020/10/26 | 2,520 | 2,551 | 2,508 | 2,517 | +31 | +1.2% | 3,239,500 |
2020/10/23 | 2,472 | 2,509.5 | 2,453.5 | 2,486 | +34 | +1.4% | 3,664,500 |
2020/10/22 | 2,443.5 | 2,461 | 2,428 | 2,452 | -8.5 | -0.3% | 1,956,100 |
2020/10/21 | 2,422 | 2,469.5 | 2,417.5 | 2,460.5 | +45 | +1.9% | 2,469,600 |
2020/10/20 | 2,416.5 | 2,431 | 2,405.5 | 2,415.5 | -29 | -1.2% | 2,105,600 |
2020/10/19 | 2,431.5 | 2,462 | 2,430 | 2,444.5 | +29.5 | +1.2% | 2,159,200 |
2020/10/16 | 2,428 | 2,430.5 | 2,408 | 2,415 | -20 | -0.8% | 2,009,000 |
2020/10/15 | 2,438 | 2,455 | 2,426.5 | 2,435 | -3.5 | -0.1% | 1,673,200 |
2020/10/14 | 2,441.5 | 2,446 | 2,423.5 | 2,438.5 | -19 | -0.8% | 1,665,900 |
2020/10/13 | 2,465.5 | 2,469.5 | 2,444.5 | 2,457.5 | +1 | ±0% | 1,626,800 |
2020/10/12 | 2,470 | 2,478.5 | 2,442.5 | 2,456.5 | +20.5 | +0.8% | 1,702,700 |
2020/10/09 | 2,450 | 2,455 | 2,426 | 2,436 | -20.5 | -0.8% | 2,063,200 |
2020/10/08 | 2,457.5 | 2,486 | 2,452.5 | 2,456.5 | +6 | +0.2% | 2,539,400 |
2020/10/07 | 2,407.5 | 2,456.5 | 2,402 | 2,450.5 | +19 | +0.8% | 3,098,400 |
2020/10/06 | 2,413 | 2,431.5 | 2,398 | 2,431.5 | +53.5 | +2.2% | 3,066,400 |
951~
1000
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