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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
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 |
1101~
1150
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