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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 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 |
2019/07/09 | 2,558 | 2,575 | 2,535 | 2,546 | -22 | -0.9% | 2,914,800 |
2019/07/08 | 2,566.5 | 2,571.5 | 2,552 | 2,568 | -24 | -0.9% | 2,600,200 |
2019/07/05 | 2,596 | 2,607 | 2,580.5 | 2,592 | -3.5 | -0.1% | 2,563,700 |
2019/07/04 | 2,611.5 | 2,614.5 | 2,591 | 2,595.5 | -17.5 | -0.7% | 2,627,000 |
2019/07/03 | 2,651.5 | 2,653.5 | 2,593.5 | 2,613 | -57 | -2.1% | 4,470,700 |
2019/07/02 | 2,660 | 2,684 | 2,642.5 | 2,670 | +12 | +0.5% | 4,807,200 |
2019/07/01 | 2,664.5 | 2,670 | 2,621.5 | 2,658 | +58 | +2.2% | 5,515,400 |
2019/06/28 | 2,600 | 2,615 | 2,588 | 2,600 | +12 | +0.5% | 4,823,600 |
2019/06/27 | 2,551.5 | 2,590.5 | 2,548 | 2,588 | +45 | +1.8% | 5,724,900 |
2019/06/26 | 2,525.5 | 2,549 | 2,525.5 | 2,543 | +3.5 | +0.1% | 4,524,600 |
2019/06/25 | 2,517 | 2,559 | 2,511.5 | 2,539.5 | +19.5 | +0.8% | 5,836,400 |
2019/06/24 | 2,520.5 | 2,527.5 | 2,496 | 2,520 | -1 | ±0% | 2,846,200 |
2019/06/21 | 2,534 | 2,552.5 | 2,505.5 | 2,521 | -15.5 | -0.6% | 5,310,500 |
2019/06/20 | 2,533 | 2,566 | 2,508 | 2,536.5 | +16.5 | +0.7% | 4,685,900 |
2019/06/19 | 2,480 | 2,528.5 | 2,466 | 2,520 | +114.5 | +4.8% | 7,497,200 |
2019/06/18 | 2,433.5 | 2,445 | 2,395.5 | 2,405.5 | -24.5 | -1% | 3,892,600 |
2019/06/17 | 2,452 | 2,457.5 | 2,426 | 2,430 | -34 | -1.4% | 2,995,600 |
2019/06/14 | 2,446.5 | 2,471.5 | 2,435 | 2,464 | +18.5 | +0.8% | 2,864,600 |
2019/06/13 | 2,441.5 | 2,454 | 2,424 | 2,445.5 | -7 | -0.3% | 3,977,000 |
2019/06/12 | 2,451 | 2,501 | 2,442.5 | 2,452.5 | -23 | -0.9% | 3,686,900 |
2019/06/11 | 2,445.5 | 2,484 | 2,437 | 2,475.5 | +42.5 | +1.7% | 3,539,800 |
2019/06/10 | 2,446 | 2,454 | 2,424 | 2,433 | +1 | ±0% | 4,890,800 |
2019/06/07 | 2,440 | 2,454.5 | 2,424.5 | 2,432 | +8.5 | +0.4% | 3,349,300 |
2019/06/06 | 2,459.5 | 2,461.5 | 2,418 | 2,423.5 | -37 | -1.5% | 3,950,400 |
2019/06/05 | 2,453.5 | 2,472.5 | 2,446.5 | 2,460.5 | +58 | +2.4% | 4,992,500 |
2019/06/04 | 2,353 | 2,404 | 2,351.5 | 2,402.5 | +29.5 | +1.2% | 7,183,700 |
2019/06/03 | 2,370 | 2,392.5 | 2,356 | 2,373 | -43.5 | -1.8% | 6,486,400 |
2019/05/31 | 2,417 | 2,440.5 | 2,401.5 | 2,416.5 | -34 | -1.4% | 4,755,100 |
2019/05/30 | 2,430 | 2,450.5 | 2,413.5 | 2,450.5 | +42 | +1.7% | 4,093,900 |
2019/05/29 | 2,400 | 2,413.5 | 2,372 | 2,408.5 | -24.5 | -1% | 4,954,900 |
2019/05/28 | 2,417.5 | 2,443 | 2,412 | 2,433 | +16.5 | +0.7% | 3,725,400 |
2019/05/27 | 2,400.5 | 2,427.5 | 2,394.5 | 2,416.5 | +9.5 | +0.4% | 3,180,300 |
2019/05/24 | 2,364.5 | 2,410 | 2,356 | 2,407 | -7.5 | -0.3% | 4,763,500 |
2019/05/23 | 2,412 | 2,440 | 2,398.5 | 2,414.5 | -30 | -1.2% | 4,332,200 |
2019/05/22 | 2,461.5 | 2,480 | 2,436 | 2,444.5 | +15 | +0.6% | 4,668,000 |
2019/05/21 | 2,401 | 2,449.5 | 2,395 | 2,429.5 | +29.5 | +1.2% | 5,069,500 |
1301~
1350
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