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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
2020/02/21 | 2,284.5 | 2,305 | 2,277 | 2,283 | -17 | -0.7% | 3,691,600 |
2020/02/20 | 2,320 | 2,342 | 2,297.5 | 2,300 | +3 | +0.1% | 3,562,400 |
2020/02/19 | 2,310 | 2,314 | 2,295 | 2,297 | -3 | -0.1% | 3,866,500 |
2020/02/18 | 2,318 | 2,328 | 2,300 | 2,300 | -24 | -1% | 4,134,800 |
2020/02/17 | 2,330.5 | 2,331.5 | 2,309 | 2,324 | -12.5 | -0.5% | 2,741,500 |
2020/02/14 | 2,320 | 2,336.5 | 2,315 | 2,336.5 | +7 | +0.3% | 4,485,800 |
2020/02/13 | 2,325 | 2,342.5 | 2,318.5 | 2,329.5 | -26.5 | -1.1% | 7,857,600 |
2020/02/12 | 2,383 | 2,386 | 2,349 | 2,356 | -9 | -0.4% | 4,374,900 |
2020/02/10 | 2,355 | 2,369 | 2,352 | 2,365 | -33.5 | -1.4% | 5,802,200 |
2020/02/07 | 2,410 | 2,411.5 | 2,376.5 | 2,398.5 | -46.5 | -1.9% | 7,506,300 |
2020/02/06 | 2,463 | 2,466 | 2,441.5 | 2,445 | +32 | +1.3% | 6,913,400 |
2020/02/05 | 2,418 | 2,435.5 | 2,406.5 | 2,413 | +24 | +1% | 4,801,500 |
2020/02/04 | 2,369 | 2,401.5 | 2,352 | 2,389 | -28.5 | -1.2% | 6,491,600 |
2020/02/03 | 2,397 | 2,427.5 | 2,387 | 2,417.5 | -49.5 | -2% | 5,171,800 |
2020/01/31 | 2,472 | 2,504.5 | 2,467 | 2,467 | -1 | ±0% | 3,306,800 |
2020/01/30 | 2,501 | 2,504.5 | 2,458 | 2,468 | -60.5 | -2.4% | 5,192,600 |
2020/01/29 | 2,515 | 2,532 | 2,505.5 | 2,528.5 | +13 | +0.5% | 2,594,300 |
2020/01/28 | 2,501 | 2,524 | 2,464 | 2,515.5 | -51.5 | -2% | 5,257,800 |
2020/01/27 | 2,550 | 2,594 | 2,538 | 2,567 | -45 | -1.7% | 3,982,600 |
2020/01/24 | 2,625 | 2,630 | 2,607 | 2,612 | +7 | +0.3% | 1,729,900 |
2020/01/23 | 2,604.5 | 2,619.5 | 2,595 | 2,605 | -39 | -1.5% | 2,862,300 |
2020/01/22 | 2,630 | 2,652.5 | 2,617 | 2,644 | -2.5 | -0.1% | 2,091,500 |
2020/01/21 | 2,662.5 | 2,672 | 2,638.5 | 2,646.5 | -12.5 | -0.5% | 2,246,200 |
2020/01/20 | 2,650 | 2,661.5 | 2,643 | 2,659 | +7.5 | +0.3% | 2,560,200 |
2020/01/17 | 2,644 | 2,674 | 2,641 | 2,651.5 | +32.5 | +1.2% | 3,816,700 |
2020/01/16 | 2,642 | 2,642 | 2,599.5 | 2,619 | -1 | ±0% | 2,954,900 |
2020/01/15 | 2,612 | 2,620 | 2,598.5 | 2,620 | -22 | -0.8% | 3,534,400 |
2020/01/14 | 2,637.5 | 2,648.5 | 2,628.5 | 2,642 | +26 | +1% | 2,931,200 |
2020/01/10 | 2,604 | 2,624.5 | 2,601 | 2,616 | +31.5 | +1.2% | 3,330,800 |
2020/01/09 | 2,600 | 2,608.5 | 2,581 | 2,584.5 | +18.5 | +0.7% | 2,601,400 |
2020/01/08 | 2,573 | 2,576 | 2,537 | 2,566 | -50 | -1.9% | 4,472,600 |
2020/01/07 | 2,600 | 2,621.5 | 2,588 | 2,616 | +8 | +0.3% | 2,780,800 |
2020/01/06 | 2,598 | 2,609.5 | 2,576.5 | 2,608 | -34 | -1.3% | 3,746,600 |
2019/12/30 | 2,650.5 | 2,656.5 | 2,623 | 2,642 | -19 | -0.7% | 2,164,100 |
2019/12/27 | 2,677 | 2,682 | 2,660.5 | 2,661 | -5 | -0.2% | 1,670,800 |
2019/12/26 | 2,649.5 | 2,678 | 2,645.5 | 2,666 | +21.5 | +0.8% | 2,659,600 |
1151~
1200
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