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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 2,340.5 | 2,353 | 2,314.5 | 2,348 | +38 | +1.6% | 3,497,200 |
2020/07/17 | 2,330 | 2,336.5 | 2,283.5 | 2,310 | +35 | +1.5% | 3,408,500 |
2020/07/16 | 2,312 | 2,314.5 | 2,266.5 | 2,275 | -1.5 | -0.1% | 3,066,900 |
2020/07/15 | 2,267 | 2,303.5 | 2,260 | 2,276.5 | +59.5 | +2.7% | 4,052,400 |
2020/07/14 | 2,199 | 2,221.5 | 2,185 | 2,217 | +18 | +0.8% | 2,436,000 |
2020/07/13 | 2,174.5 | 2,212 | 2,173 | 2,199 | +39 | +1.8% | 3,445,200 |
2020/07/10 | 2,177 | 2,182.5 | 2,159.5 | 2,160 | -29 | -1.3% | 2,743,400 |
2020/07/09 | 2,170 | 2,210 | 2,164.5 | 2,189 | +9 | +0.4% | 3,242,000 |
2020/07/08 | 2,199.5 | 2,208.5 | 2,180 | 2,180 | -20 | -0.9% | 2,821,200 |
2020/07/07 | 2,215 | 2,226.5 | 2,189.5 | 2,200 | -36 | -1.6% | 2,407,800 |
2020/07/06 | 2,181 | 2,243 | 2,179 | 2,236 | +51.5 | +2.4% | 3,693,200 |
2020/07/03 | 2,199.5 | 2,203 | 2,158.5 | 2,184.5 | +6.5 | +0.3% | 1,504,500 |
2020/07/02 | 2,175 | 2,206 | 2,157 | 2,178 | +10.5 | +0.5% | 2,215,700 |
2020/07/01 | 2,180 | 2,199.5 | 2,147 | 2,167.5 | -36 | -1.6% | 2,651,900 |
2020/06/30 | 2,200 | 2,228.5 | 2,180.5 | 2,203.5 | +50.5 | +2.3% | 3,838,300 |
2020/06/29 | 2,125 | 2,186 | 2,121 | 2,153 | +3 | +0.1% | 3,228,300 |
2020/06/26 | 2,168 | 2,171 | 2,138 | 2,150 | +13.5 | +0.6% | 2,719,300 |
2020/06/25 | 2,157.5 | 2,160.5 | 2,109.5 | 2,136.5 | -61 | -2.8% | 4,731,400 |
2020/06/24 | 2,166 | 2,205 | 2,161.5 | 2,197.5 | +8.5 | +0.4% | 3,536,200 |
2020/06/23 | 2,199 | 2,214.5 | 2,164.5 | 2,189 | -13 | -0.6% | 5,246,300 |
2020/06/22 | 2,184.5 | 2,207.5 | 2,176.5 | 2,202 | +15.5 | +0.7% | 3,048,600 |
2020/06/19 | 2,217.5 | 2,222.5 | 2,174.5 | 2,186.5 | -13.5 | -0.6% | 3,071,600 |
2020/06/18 | 2,186 | 2,208 | 2,176.5 | 2,200 | -25.5 | -1.1% | 3,055,700 |
2020/06/17 | 2,210.5 | 2,229.5 | 2,197 | 2,225.5 | -32.5 | -1.4% | 4,909,200 |
2020/06/16 | 2,179.5 | 2,271 | 2,166.5 | 2,258 | +158 | +7.5% | 6,012,800 |
2020/06/15 | 2,169.5 | 2,178.5 | 2,097.5 | 2,100 | -82.5 | -3.8% | 5,066,900 |
2020/06/12 | 2,173 | 2,197.5 | 2,127 | 2,182.5 | -37.5 | -1.7% | 6,538,500 |
2020/06/11 | 2,250 | 2,268.5 | 2,210 | 2,220 | -86 | -3.7% | 5,145,300 |
2020/06/10 | 2,282 | 2,313.5 | 2,273.5 | 2,306 | -19 | -0.8% | 4,188,100 |
2020/06/09 | 2,336.5 | 2,342.5 | 2,309 | 2,325 | -17.5 | -0.7% | 3,304,400 |
2020/06/08 | 2,350 | 2,360 | 2,325 | 2,342.5 | +44 | +1.9% | 4,053,700 |
2020/06/05 | 2,279.5 | 2,303.5 | 2,263 | 2,298.5 | +21 | +0.9% | 3,263,000 |
2020/06/04 | 2,325.5 | 2,332 | 2,248.5 | 2,277.5 | -10.5 | -0.5% | 3,936,900 |
2020/06/03 | 2,270.5 | 2,298.5 | 2,256.5 | 2,288 | +67.5 | +3% | 4,405,600 |
2020/06/02 | 2,213.5 | 2,240.5 | 2,212 | 2,220.5 | +31.5 | +1.4% | 3,509,400 |
2020/06/01 | 2,169.5 | 2,194 | 2,152.5 | 2,189 | +9 | +0.4% | 3,129,200 |
2020/05/29 | 2,209 | 2,226.5 | 2,179.5 | 2,180 | -63.5 | -2.8% | 9,395,300 |
2020/05/28 | 2,206 | 2,246 | 2,179 | 2,243.5 | +57 | +2.6% | 5,759,100 |
2020/05/27 | 2,145 | 2,202.5 | 2,129.5 | 2,186.5 | +60.5 | +2.8% | 5,704,400 |
2020/05/26 | 2,124 | 2,146 | 2,119 | 2,126 | +16 | +0.8% | 4,764,800 |
2020/05/25 | 2,105 | 2,113.5 | 2,090 | 2,110 | +33.5 | +1.6% | 2,697,500 |
2020/05/22 | 2,090 | 2,099.5 | 2,068 | 2,076.5 | -23 | -1.1% | 5,492,500 |
2020/05/21 | 2,120 | 2,132 | 2,098.5 | 2,099.5 | -2.5 | -0.1% | 3,415,000 |
2020/05/20 | 2,089.5 | 2,113.5 | 2,086.5 | 2,102 | -9.5 | -0.4% | 3,866,200 |
2020/05/19 | 2,050 | 2,119.5 | 2,042.5 | 2,111.5 | +78 | +3.8% | 6,997,300 |
2020/05/18 | 2,030 | 2,043.5 | 2,013.5 | 2,033.5 | -6.5 | -0.3% | 3,535,300 |
2020/05/15 | 2,042 | 2,056 | 2,024.5 | 2,040 | +36 | +1.8% | 4,403,700 |
2020/05/14 | 2,016.5 | 2,033 | 2,003.5 | 2,004 | -36 | -1.8% | 3,111,700 |
2020/05/13 | 2,011.5 | 2,046 | 1,994.5 | 2,040 | -2 | -0.1% | 3,989,500 |
2020/05/12 | 2,084 | 2,092.5 | 2,022 | 2,042 | -57 | -2.7% | 5,264,300 |
1051~
1100
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