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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
2020/10/05 | 2,382 | 2,402.5 | 2,361 | 2,378 | +38.5 | +1.6% | 2,678,700 |
2020/10/02 | 2,310 | 2,366.5 | 2,310 | 2,339.5 | - | - | 3,270,800 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,350 | 2,363 | 2,308 | 2,310 | -56 | -2.4% | 3,086,200 |
2020/09/29 | 2,361.5 | 2,379.5 | 2,346.5 | 2,366 | -20 | -0.8% | 2,611,000 |
2020/09/28 | 2,364 | 2,390.5 | 2,357 | 2,386 | +37 | +1.6% | 3,298,100 |
2020/09/25 | 2,348 | 2,355.5 | 2,337 | 2,349 | +23 | +1% | 2,364,400 |
2020/09/24 | 2,368 | 2,369 | 2,317 | 2,326 | -48.5 | -2% | 3,342,300 |
2020/09/23 | 2,366.5 | 2,382 | 2,347 | 2,374.5 | -38.5 | -1.6% | 3,406,600 |
2020/09/18 | 2,403 | 2,415.5 | 2,397.5 | 2,413 | +18.5 | +0.8% | 3,117,400 |
2020/09/17 | 2,402 | 2,404 | 2,381.5 | 2,394.5 | -3.5 | -0.1% | 2,129,600 |
2020/09/16 | 2,410 | 2,410.5 | 2,386 | 2,398 | -20.5 | -0.8% | 2,350,500 |
2020/09/15 | 2,430 | 2,430 | 2,384.5 | 2,418.5 | -3.5 | -0.1% | 2,431,300 |
2020/09/14 | 2,398 | 2,428.5 | 2,388.5 | 2,422 | +29 | +1.2% | 2,742,700 |
2020/09/11 | 2,406.5 | 2,406.5 | 2,354.5 | 2,393 | +7.5 | +0.3% | 3,816,800 |
2020/09/10 | 2,353.5 | 2,393.5 | 2,351 | 2,385.5 | +54 | +2.3% | 4,524,800 |
2020/09/09 | 2,287.5 | 2,340.5 | 2,275 | 2,331.5 | +12.5 | +0.5% | 3,303,400 |
2020/09/08 | 2,333 | 2,338.5 | 2,295.5 | 2,319 | -7.5 | -0.3% | 2,028,000 |
2020/09/07 | 2,257 | 2,341 | 2,257 | 2,326.5 | +50.5 | +2.2% | 3,092,100 |
2020/09/04 | 2,251 | 2,284.5 | 2,247.5 | 2,276 | +8 | +0.4% | 2,181,700 |
2020/09/03 | 2,295 | 2,297 | 2,246 | 2,268 | -12 | -0.5% | 3,237,500 |
2020/09/02 | 2,315 | 2,318.5 | 2,269 | 2,280 | -35 | -1.5% | 2,043,600 |
2020/09/01 | 2,314 | 2,319.5 | 2,287.5 | 2,315 | +11 | +0.5% | 1,889,600 |
2020/08/31 | 2,341.5 | 2,346.5 | 2,303 | 2,304 | -0.5 | ±0% | 3,587,000 |
2020/08/28 | 2,315 | 2,359.5 | 2,271 | 2,304.5 | +21.5 | +0.9% | 4,578,000 |
2020/08/27 | 2,290 | 2,296 | 2,276 | 2,283 | -24.5 | -1.1% | 2,328,500 |
2020/08/26 | 2,305 | 2,336.5 | 2,303.5 | 2,307.5 | +9 | +0.4% | 1,927,800 |
2020/08/25 | 2,299.5 | 2,318.5 | 2,292.5 | 2,298.5 | +48.5 | +2.2% | 3,909,800 |
2020/08/24 | 2,250 | 2,256.5 | 2,233.5 | 2,250 | +15 | +0.7% | 2,307,300 |
2020/08/21 | 2,250 | 2,263 | 2,230.5 | 2,235 | +20.5 | +0.9% | 2,442,600 |
2020/08/20 | 2,181.5 | 2,215.5 | 2,181 | 2,214.5 | +18.5 | +0.8% | 2,355,700 |
2020/08/19 | 2,188.5 | 2,201 | 2,170.5 | 2,196 | -6.5 | -0.3% | 2,944,600 |
2020/08/18 | 2,221 | 2,231 | 2,188 | 2,202.5 | -35 | -1.6% | 3,557,200 |
2020/08/17 | 2,241 | 2,254.5 | 2,234.5 | 2,237.5 | -16.5 | -0.7% | 2,548,200 |
2020/08/14 | 2,272.5 | 2,278 | 2,240 | 2,254 | -4 | -0.2% | 3,467,200 |
2020/08/13 | 2,317 | 2,320.5 | 2,253.5 | 2,258 | -18.5 | -0.8% | 3,669,600 |
1001~
1050
件表示中 / 3586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 | 411,600円 | +3.2% | -7.6% | 4.06% | 10.10倍 | 1.29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 | 4,259,000円 | +23.6% | +22.6% | 0.94% | 43.95倍 | 10.61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 | 6,658,000円 | +5.6% | -5.2% | 1.50% | 25.44倍 | 2.26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 | 190,900円 | -2.3% | -4.8% | 2.62% | 9.93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 | 852,900円 | +21.0% | - | 1.41% | 15.19倍 | 3.18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