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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 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 |
2019/02/28 | 2,795 | 2,801.5 | 2,730 | 2,731 | -74 | -2.6% | 5,791,000 |
2019/02/27 | 2,784 | 2,814.5 | 2,777 | 2,805 | -36.5 | -1.3% | 5,539,300 |
2019/02/26 | 2,860 | 2,867 | 2,831 | 2,841.5 | -9.5 | -0.3% | 3,878,800 |
2019/02/25 | 2,868 | 2,884.5 | 2,847 | 2,851 | +26.5 | +0.9% | 5,797,100 |
2019/02/22 | 2,786.5 | 2,828.5 | 2,769 | 2,824.5 | -12 | -0.4% | 5,589,400 |
2019/02/21 | 2,793 | 2,860 | 2,788.5 | 2,836.5 | +103.5 | +3.8% | 10,204,100 |
2019/02/20 | 2,746.5 | 2,748 | 2,723.5 | 2,733 | -5 | -0.2% | 3,928,100 |
2019/02/19 | 2,741 | 2,758.5 | 2,726 | 2,738 | -26.5 | -1% | 3,530,300 |
2019/02/18 | 2,764 | 2,767 | 2,743 | 2,764.5 | +84.5 | +3.2% | 4,585,300 |
2019/02/15 | 2,690 | 2,699 | 2,648 | 2,680 | -39.5 | -1.5% | 4,301,100 |
2019/02/14 | 2,685.5 | 2,732.5 | 2,678 | 2,719.5 | +8.5 | +0.3% | 4,604,700 |
2019/02/13 | 2,729 | 2,731.5 | 2,693.5 | 2,711 | +43.5 | +1.6% | 4,665,200 |
2019/02/12 | 2,606 | 2,674.5 | 2,595.5 | 2,667.5 | +72.5 | +2.8% | 5,806,100 |
2019/02/08 | 2,600 | 2,613 | 2,577 | 2,595 | -79.5 | -3% | 6,254,900 |
1351~
1400
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