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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 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 |
2019/12/25 | 2,651.5 | 2,660.5 | 2,641 | 2,644.5 | -4 | -0.2% | 1,316,300 |
2019/12/24 | 2,669 | 2,669.5 | 2,645.5 | 2,648.5 | -2 | -0.1% | 1,680,300 |
2019/12/23 | 2,683.5 | 2,690 | 2,646.5 | 2,650.5 | -1.5 | -0.1% | 2,271,100 |
2019/12/20 | 2,698.5 | 2,698.5 | 2,640.5 | 2,652 | -30 | -1.1% | 4,241,000 |
2019/12/19 | 2,685 | 2,692.5 | 2,668 | 2,682 | -18 | -0.7% | 2,481,700 |
2019/12/18 | 2,714.5 | 2,723.5 | 2,693 | 2,700 | -12 | -0.4% | 2,642,800 |
2019/12/17 | 2,728 | 2,734 | 2,704 | 2,712 | +1 | ±0% | 2,729,000 |
2019/12/16 | 2,737.5 | 2,739 | 2,696 | 2,711 | -29 | -1.1% | 2,905,300 |
2019/12/13 | 2,755 | 2,760.5 | 2,721.5 | 2,740 | +60.5 | +2.3% | 7,196,600 |
2019/12/12 | 2,694 | 2,694.5 | 2,673.5 | 2,679.5 | -3 | -0.1% | 3,178,800 |
2019/12/11 | 2,698.5 | 2,698.5 | 2,665.5 | 2,682.5 | -9 | -0.3% | 3,206,000 |
2019/12/10 | 2,700 | 2,700.5 | 2,677 | 2,691.5 | +1.5 | +0.1% | 2,466,700 |
2019/12/09 | 2,693 | 2,700 | 2,677.5 | 2,690 | +13 | +0.5% | 2,940,200 |
2019/12/06 | 2,650 | 2,684 | 2,641.5 | 2,677 | +54.5 | +2.1% | 5,848,500 |
1151~
1200
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