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 |
---|---|---|---|---|---|---|---|
2019/09/20 | 2,503 | 2,525 | 2,489 | 2,515.5 | +33.5 | +1.3% | 5,155,000 |
2019/09/19 | 2,494.5 | 2,517.5 | 2,481 | 2,482 | -12.5 | -0.5% | 3,729,900 |
2019/09/18 | 2,516 | 2,520 | 2,484 | 2,494.5 | -21 | -0.8% | 2,898,700 |
2019/09/17 | 2,500 | 2,529.5 | 2,498 | 2,515.5 | -3 | -0.1% | 4,568,800 |
2019/09/13 | 2,518 | 2,519.5 | 2,476.5 | 2,518.5 | +28.5 | +1.1% | 5,901,300 |
2019/09/12 | 2,493 | 2,505 | 2,473 | 2,490 | +34 | +1.4% | 6,270,700 |
2019/09/11 | 2,452 | 2,463.5 | 2,428 | 2,456 | +42 | +1.7% | 6,636,400 |
2019/09/10 | 2,368.5 | 2,421 | 2,368 | 2,414 | +71 | +3% | 6,878,800 |
2019/09/09 | 2,335 | 2,352 | 2,334.5 | 2,343 | +10 | +0.4% | 3,234,600 |
2019/09/06 | 2,320 | 2,336.5 | 2,310 | 2,333 | +47.5 | +2.1% | 4,459,700 |
2019/09/05 | 2,250 | 2,308 | 2,250 | 2,285.5 | +45 | +2% | 4,830,800 |
2019/09/04 | 2,235.5 | 2,252.5 | 2,226 | 2,240.5 | -19 | -0.8% | 3,616,400 |
2019/09/03 | 2,255 | 2,276 | 2,255 | 2,259.5 | +6.5 | +0.3% | 2,085,100 |
2019/09/02 | 2,231.5 | 2,259.5 | 2,224.5 | 2,253 | -4 | -0.2% | 2,255,900 |
2019/08/30 | 2,239.5 | 2,264 | 2,233.5 | 2,257 | +44 | +2% | 4,073,000 |
2019/08/29 | 2,222.5 | 2,233 | 2,208 | 2,213 | +1 | ±0% | 2,362,400 |
2019/08/28 | 2,224 | 2,233 | 2,201 | 2,212 | -10 | -0.5% | 2,733,600 |
2019/08/27 | 2,241 | 2,247 | 2,216 | 2,222 | -3.5 | -0.2% | 2,515,400 |
2019/08/26 | 2,200 | 2,228 | 2,180.5 | 2,225.5 | -26 | -1.2% | 4,838,600 |
2019/08/23 | 2,250 | 2,264.5 | 2,242.5 | 2,251.5 | ±0 | ±0% | 2,550,300 |
2019/08/22 | 2,259.5 | 2,277.5 | 2,251.5 | 2,251.5 | +5.5 | +0.2% | 3,235,800 |
2019/08/21 | 2,242 | 2,253.5 | 2,230 | 2,246 | -28 | -1.2% | 3,785,900 |
2019/08/20 | 2,267 | 2,275.5 | 2,261.5 | 2,274 | +19 | +0.8% | 2,032,500 |
2019/08/19 | 2,252 | 2,268 | 2,247.5 | 2,255 | +7.5 | +0.3% | 2,505,500 |
2019/08/16 | 2,255 | 2,265.5 | 2,237 | 2,247.5 | -29.5 | -1.3% | 4,531,900 |
2019/08/15 | 2,260.5 | 2,288 | 2,256 | 2,277 | -31 | -1.3% | 5,203,800 |
2019/08/14 | 2,340 | 2,345 | 2,297 | 2,308 | +15.5 | +0.7% | 3,122,800 |
2019/08/13 | 2,289.5 | 2,297 | 2,266.5 | 2,292.5 | -22.5 | -1% | 4,288,700 |
2019/08/09 | 2,319.5 | 2,328 | 2,301.5 | 2,315 | -1.5 | -0.1% | 2,838,000 |
2019/08/08 | 2,312 | 2,331 | 2,298 | 2,316.5 | -2.5 | -0.1% | 2,779,300 |
2019/08/07 | 2,325 | 2,341.5 | 2,298.5 | 2,319 | -7 | -0.3% | 3,487,000 |
2019/08/06 | 2,249 | 2,339.5 | 2,243 | 2,326 | -11.5 | -0.5% | 4,490,200 |
2019/08/05 | 2,335 | 2,358.5 | 2,302 | 2,337.5 | -34.5 | -1.5% | 5,432,700 |
2019/08/02 | 2,375.5 | 2,387.5 | 2,347.5 | 2,372 | -53.5 | -2.2% | 7,173,400 |
2019/08/01 | 2,435 | 2,444 | 2,418.5 | 2,425.5 | -20 | -0.8% | 3,869,900 |
2019/07/31 | 2,420 | 2,457.5 | 2,416 | 2,445.5 | +0.5 | ±0% | 4,206,200 |
2019/07/30 | 2,413.5 | 2,484 | 2,406 | 2,445 | +4.5 | +0.2% | 4,324,000 |
2019/07/29 | 2,431 | 2,443 | 2,415.5 | 2,440.5 | -19.5 | -0.8% | 3,506,800 |
2019/07/26 | 2,473 | 2,474.5 | 2,443.5 | 2,460 | -21 | -0.8% | 2,835,500 |
2019/07/25 | 2,466.5 | 2,492.5 | 2,456 | 2,481 | -20.5 | -0.8% | 4,182,900 |
2019/07/24 | 2,515 | 2,518.5 | 2,487.5 | 2,501.5 | -0.5 | ±0% | 2,938,000 |
2019/07/23 | 2,466.5 | 2,511 | 2,450 | 2,502 | +17 | +0.7% | 3,074,500 |
2019/07/22 | 2,473.5 | 2,496.5 | 2,465.5 | 2,485 | +24 | +1% | 3,339,200 |
2019/07/19 | 2,432.5 | 2,477 | 2,432.5 | 2,461 | +35.5 | +1.5% | 3,662,200 |
2019/07/18 | 2,534.5 | 2,534.5 | 2,415.5 | 2,425.5 | -65 | -2.6% | 5,650,600 |
2019/07/17 | 2,440 | 2,496 | 2,434 | 2,490.5 | +19 | +0.8% | 3,969,400 |
2019/07/16 | 2,496.5 | 2,514.5 | 2,468.5 | 2,471.5 | -25 | -1% | 3,996,500 |
2019/07/12 | 2,514.5 | 2,521 | 2,493 | 2,496.5 | -11 | -0.4% | 3,594,900 |
2019/07/11 | 2,505 | 2,516.5 | 2,487 | 2,507.5 | -16 | -0.6% | 3,467,800 |
2019/07/10 | 2,517 | 2,530.5 | 2,506.5 | 2,523.5 | -22.5 | -0.9% | 3,261,900 |
1251~
1300
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