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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 2,070 | 2,101 | 2,066.5 | 2,099 | +64.5 | +3.2% | 4,094,000 |
2020/05/08 | 2,017 | 2,042 | 2,003 | 2,034.5 | +57.5 | +2.9% | 4,273,000 |
2020/05/07 | 1,950 | 1,988.5 | 1,944 | 1,977 | +3 | +0.2% | 4,602,200 |
2020/05/01 | 2,041 | 2,046.5 | 1,959 | 1,974 | -88.5 | -4.3% | 4,326,500 |
2020/04/30 | 2,075 | 2,078 | 2,049 | 2,062.5 | +69 | +3.5% | 5,343,200 |
2020/04/28 | 1,999 | 2,005 | 1,973.5 | 1,993.5 | +15.5 | +0.8% | 3,665,400 |
2020/04/27 | 1,931 | 1,978.5 | 1,921 | 1,978 | +33.5 | +1.7% | 5,352,900 |
2020/04/24 | 1,901.5 | 1,946.5 | 1,892 | 1,944.5 | +36 | +1.9% | 5,619,500 |
2020/04/23 | 1,900 | 1,923.5 | 1,894 | 1,908.5 | +25 | +1.3% | 5,455,800 |
2020/04/22 | 1,876.5 | 1,899.5 | 1,859 | 1,883.5 | -18 | -0.9% | 3,783,900 |
2020/04/21 | 1,938 | 1,939 | 1,891.5 | 1,901.5 | -60.5 | -3.1% | 7,005,000 |
2020/04/20 | 1,955.5 | 1,983.5 | 1,954 | 1,962 | -23 | -1.2% | 4,070,100 |
2020/04/17 | 1,974 | 2,020.5 | 1,965.5 | 1,985 | +77.5 | +4.1% | 6,488,900 |
2020/04/16 | 1,917.5 | 1,924.5 | 1,897.5 | 1,907.5 | -18 | -0.9% | 6,193,700 |
2020/04/15 | 1,908 | 1,937 | 1,885 | 1,925.5 | +19 | +1% | 5,777,500 |
2020/04/14 | 1,853 | 1,923 | 1,843.5 | 1,906.5 | +60.5 | +3.3% | 5,888,500 |
2020/04/13 | 1,865.5 | 1,888 | 1,846 | 1,846 | -34.5 | -1.8% | 4,427,100 |
2020/04/10 | 1,874 | 1,884 | 1,831 | 1,880.5 | +39.5 | +2.1% | 3,617,500 |
2020/04/09 | 1,818.5 | 1,852 | 1,813 | 1,841 | +29 | +1.6% | 4,635,700 |
2020/04/08 | 1,833.5 | 1,844 | 1,784.5 | 1,812 | +18.5 | +1% | 8,433,200 |
2020/04/07 | 1,841 | 1,859.5 | 1,748.5 | 1,793.5 | +22.5 | +1.3% | 7,052,400 |
2020/04/06 | 1,714.5 | 1,785 | 1,701 | 1,771 | +45 | +2.6% | 7,288,800 |
2020/04/03 | 1,690 | 1,726.5 | 1,690 | 1,726 | +53 | +3.2% | 7,616,400 |
2020/04/02 | 1,650 | 1,718 | 1,650 | 1,673 | -5.5 | -0.3% | 7,183,300 |
2020/04/01 | 1,749.5 | 1,783 | 1,653 | 1,678.5 | -100 | -5.6% | 8,500,000 |
2020/03/31 | 1,868.5 | 1,882 | 1,777 | 1,778.5 | -99 | -5.3% | 10,029,800 |
2020/03/30 | 1,883 | 1,898.5 | 1,834 | 1,877.5 | -140.5 | -7% | 8,950,600 |
2020/03/27 | 2,004 | 2,057.5 | 1,946.5 | 2,018 | +98.5 | +5.1% | 13,970,500 |
2020/03/26 | 1,860 | 1,936 | 1,854 | 1,919.5 | +16 | +0.8% | 8,664,400 |
2020/03/25 | 1,884 | 1,904.5 | 1,826.5 | 1,903.5 | +179.5 | +10.4% | 11,177,600 |
2020/03/24 | 1,628.5 | 1,729.5 | 1,607.5 | 1,724 | +131.5 | +8.3% | 11,421,700 |
2020/03/23 | 1,549 | 1,610 | 1,544 | 1,592.5 | +82.5 | +5.5% | 10,476,700 |
2020/03/19 | 1,634.5 | 1,636 | 1,507 | 1,510 | -84.5 | -5.3% | 16,851,700 |
2020/03/18 | 1,608.5 | 1,657 | 1,591.5 | 1,594.5 | +10 | +0.6% | 11,568,400 |
2020/03/17 | 1,650 | 1,666.5 | 1,579 | 1,584.5 | -87.5 | -5.2% | 21,482,500 |
2020/03/16 | 1,742.5 | 1,763.5 | 1,670 | 1,672 | -37.5 | -2.2% | 13,014,500 |
2020/03/13 | 1,680.5 | 1,770 | 1,671.5 | 1,709.5 | -91 | -5.1% | 18,978,900 |
2020/03/12 | 1,854.5 | 1,867.5 | 1,795.5 | 1,800.5 | -98.5 | -5.2% | 14,564,900 |
2020/03/11 | 1,903.5 | 1,948 | 1,895.5 | 1,899 | -1 | -0.1% | 9,170,300 |
2020/03/10 | 1,889.5 | 1,915.5 | 1,840.5 | 1,900 | -41.5 | -2.1% | 11,952,700 |
2020/03/09 | 2,000 | 2,008.5 | 1,927.5 | 1,941.5 | -143.5 | -6.9% | 10,610,500 |
2020/03/06 | 2,124.5 | 2,135 | 2,073.5 | 2,085 | -78.5 | -3.6% | 7,742,400 |
2020/03/05 | 2,179 | 2,180.5 | 2,158.5 | 2,163.5 | +11.5 | +0.5% | 5,377,200 |
2020/03/04 | 2,124 | 2,160 | 2,117 | 2,152 | +2 | +0.1% | 6,279,700 |
2020/03/03 | 2,215 | 2,216 | 2,150 | 2,150 | -31.5 | -1.4% | 6,225,000 |
2020/03/02 | 2,155 | 2,201 | 2,145.5 | 2,181.5 | -1 | ±0% | 9,834,000 |
2020/02/28 | 2,178 | 2,190 | 2,163 | 2,182.5 | -31 | -1.4% | 12,938,900 |
2020/02/27 | 2,230 | 2,234.5 | 2,202 | 2,213.5 | -23.5 | -1.1% | 7,405,900 |
2020/02/26 | 2,216 | 2,239.5 | 2,211.5 | 2,237 | -4.5 | -0.2% | 6,942,600 |
2020/02/25 | 2,219 | 2,259.5 | 2,215 | 2,241.5 | -41.5 | -1.8% | 7,963,800 |
1101~
1150
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