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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 2,413 | 2,423 | 2,395 | 2,400 | +8 | +0.3% | 3,873,600 |
2019/05/17 | 2,385 | 2,407.5 | 2,373 | 2,392 | +30.5 | +1.3% | 4,755,500 |
2019/05/16 | 2,370 | 2,373 | 2,333.5 | 2,361.5 | -26.5 | -1.1% | 5,775,000 |
2019/05/15 | 2,385 | 2,396 | 2,325 | 2,388 | +1 | ±0% | 6,992,300 |
2019/05/14 | 2,275 | 2,392 | 2,274 | 2,387 | +13 | +0.5% | 8,039,900 |
2019/05/13 | 2,409 | 2,431.5 | 2,369 | 2,374 | -46.5 | -1.9% | 5,860,500 |
2019/05/10 | 2,407 | 2,481.5 | 2,396.5 | 2,420.5 | +35 | +1.5% | 10,111,200 |
2019/05/09 | 2,453 | 2,457.5 | 2,385 | 2,385.5 | -104.5 | -4.2% | 9,152,700 |
2019/05/08 | 2,500 | 2,507 | 2,423 | 2,490 | -75 | -2.9% | 10,898,500 |
2019/05/07 | 2,652 | 2,680 | 2,550 | 2,565 | -287 | -10.1% | 12,910,400 |
2019/04/26 | 2,800 | 2,882 | 2,774.5 | 2,852 | +15 | +0.5% | 5,275,500 |
2019/04/25 | 2,802 | 2,847.5 | 2,802 | 2,837 | -4 | -0.1% | 6,089,200 |
2019/04/24 | 2,868 | 2,870 | 2,830 | 2,841 | -9 | -0.3% | 5,112,700 |
2019/04/23 | 2,850 | 2,863 | 2,826 | 2,850 | +9.5 | +0.3% | 4,338,200 |
2019/04/22 | 2,840 | 2,847 | 2,809 | 2,840.5 | +4 | +0.1% | 3,090,500 |
2019/04/19 | 2,859.5 | 2,861 | 2,826 | 2,836.5 | +21.5 | +0.8% | 3,435,000 |
2019/04/18 | 2,832 | 2,860 | 2,808 | 2,815 | -20.5 | -0.7% | 3,159,400 |
2019/04/17 | 2,806 | 2,863 | 2,804 | 2,835.5 | +54 | +1.9% | 6,086,000 |
2019/04/16 | 2,790 | 2,804.5 | 2,768.5 | 2,781.5 | -25.5 | -0.9% | 4,812,500 |
2019/04/15 | 2,810 | 2,843 | 2,794 | 2,807 | +50 | +1.8% | 7,461,700 |
2019/04/12 | 2,757 | 2,764 | 2,734 | 2,757 | -6.5 | -0.2% | 3,779,400 |
2019/04/11 | 2,776.5 | 2,789 | 2,750 | 2,763.5 | -27.5 | -1% | 4,110,900 |
2019/04/10 | 2,750 | 2,800 | 2,744 | 2,791 | -18 | -0.6% | 3,315,700 |
2019/04/09 | 2,800 | 2,823.5 | 2,782 | 2,809 | -7 | -0.2% | 4,087,500 |
2019/04/08 | 2,848 | 2,852.5 | 2,798.5 | 2,816 | -25.5 | -0.9% | 4,193,700 |
2019/04/05 | 2,822.5 | 2,851.5 | 2,819.5 | 2,841.5 | +35.5 | +1.3% | 4,719,700 |
2019/04/04 | 2,772 | 2,813 | 2,770 | 2,806 | +54 | +2% | 6,851,600 |
2019/04/03 | 2,702.5 | 2,753 | 2,697 | 2,752 | +52 | +1.9% | 5,335,200 |
2019/04/02 | 2,699.5 | 2,712 | 2,683.5 | 2,700 | +50.5 | +1.9% | 4,718,600 |
2019/04/01 | 2,648 | 2,668 | 2,631 | 2,649.5 | +79 | +3.1% | 6,479,200 |
2019/03/29 | 2,591 | 2,596 | 2,558 | 2,570.5 | +27.5 | +1.1% | 4,279,900 |
2019/03/28 | 2,511.5 | 2,549 | 2,505 | 2,543 | -15.5 | -0.6% | 4,486,000 |
2019/03/27 | 2,589.5 | 2,603.5 | 2,546 | 2,558.5 | -44.5 | -1.7% | 4,768,100 |
2019/03/26 | 2,596.5 | 2,613.5 | 2,537.5 | 2,603 | +48.5 | +1.9% | 7,368,500 |
2019/03/25 | 2,585 | 2,591.5 | 2,515.5 | 2,554.5 | -110.5 | -4.1% | 11,186,700 |
2019/03/22 | 2,680.5 | 2,690.5 | 2,638.5 | 2,665 | -28 | -1% | 6,194,200 |
2019/03/20 | 2,690 | 2,704 | 2,686 | 2,693 | -2 | -0.1% | 4,509,800 |
2019/03/19 | 2,675.5 | 2,695.5 | 2,663 | 2,695 | +1 | ±0% | 3,010,100 |
2019/03/18 | 2,692 | 2,695.5 | 2,653.5 | 2,694 | +21.5 | +0.8% | 3,404,300 |
2019/03/15 | 2,672 | 2,696 | 2,655.5 | 2,672.5 | +46 | +1.8% | 6,389,000 |
2019/03/14 | 2,638.5 | 2,678.5 | 2,624.5 | 2,626.5 | +1 | ±0% | 3,628,900 |
2019/03/13 | 2,628.5 | 2,647 | 2,612 | 2,625.5 | ±0 | ±0% | 5,255,500 |
2019/03/12 | 2,605.5 | 2,658.5 | 2,597 | 2,625.5 | +58 | +2.3% | 7,156,000 |
2019/03/11 | 2,564 | 2,582.5 | 2,532 | 2,567.5 | -22.5 | -0.9% | 7,776,200 |
2019/03/08 | 2,621 | 2,638.5 | 2,575 | 2,590 | -67 | -2.5% | 6,782,700 |
2019/03/07 | 2,690 | 2,710.5 | 2,642 | 2,657 | -71.5 | -2.6% | 6,367,800 |
2019/03/06 | 2,735 | 2,740 | 2,716.5 | 2,728.5 | -41.5 | -1.5% | 4,612,200 |
2019/03/05 | 2,770 | 2,801 | 2,760.5 | 2,770 | -42 | -1.5% | 4,801,000 |
2019/03/04 | 2,764 | 2,825 | 2,755 | 2,812 | +86 | +3.2% | 4,851,900 |
2019/03/01 | 2,728.5 | 2,755 | 2,693 | 2,726 | -5 | -0.2% | 5,520,300 |
1351~
1400
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