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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 4,294 | 4,304 | 4,256 | 4,288 | -6 | -0.1% | 2,298,700 |
| 2025/01/07 | 4,321 | 4,337 | 4,267 | 4,294 | -3 | -0.1% | 2,034,600 |
| 2025/01/06 | 4,350 | 4,353 | 4,282 | 4,297 | -53 | -1.2% | 2,762,500 |
| 2024/12/30 | 4,360 | 4,390 | 4,326 | 4,350 | +7 | +0.2% | 1,990,000 |
| 2024/12/27 | 4,340 | 4,370 | 4,330 | 4,343 | +17 | +0.4% | 2,491,100 |
| 2024/12/26 | 4,262 | 4,328 | 4,256 | 4,326 | +63 | +1.5% | 2,582,300 |
| 2024/12/25 | 4,219 | 4,263 | 4,202 | 4,263 | +59 | +1.4% | 1,686,700 |
| 2024/12/24 | 4,207 | 4,220 | 4,190 | 4,204 | -4 | -0.1% | 1,189,100 |
| 2024/12/23 | 4,180 | 4,211 | 4,152 | 4,208 | +46 | +1.1% | 1,822,800 |
| 2024/12/20 | 4,173 | 4,218 | 4,146 | 4,162 | +48 | +1.2% | 4,613,700 |
| 2024/12/19 | 4,097 | 4,183 | 4,082 | 4,114 | -59 | -1.4% | 3,155,900 |
| 2024/12/18 | 4,175 | 4,198 | 4,158 | 4,173 | -12 | -0.3% | 2,682,200 |
| 2024/12/17 | 4,262 | 4,286 | 4,174 | 4,185 | -57 | -1.3% | 3,080,000 |
| 2024/12/16 | 4,270 | 4,286 | 4,241 | 4,242 | +2 | ±0% | 2,394,700 |
| 2024/12/13 | 4,220 | 4,267 | 4,191 | 4,240 | -13 | -0.3% | 2,889,400 |
| 2024/12/12 | 4,265 | 4,270 | 4,227 | 4,253 | +13 | +0.3% | 2,051,100 |
| 2024/12/11 | 4,200 | 4,255 | 4,180 | 4,240 | +24 | +0.6% | 2,215,400 |
| 2024/12/10 | 4,206 | 4,284 | 4,199 | 4,216 | +96 | +2.3% | 2,819,300 |
| 2024/12/09 | 4,104 | 4,127 | 4,076 | 4,120 | +1 | ±0% | 1,728,900 |
| 2024/12/06 | 4,095 | 4,130 | 4,080 | 4,119 | +23 | +0.6% | 2,231,400 |
| 2024/12/05 | 4,110 | 4,164 | 4,096 | 4,096 | +21 | +0.5% | 2,605,800 |
| 2024/12/04 | 4,104 | 4,111 | 4,057 | 4,075 | -35 | -0.9% | 1,704,400 |
| 2024/12/03 | 4,058 | 4,134 | 4,057 | 4,110 | +44 | +1.1% | 2,520,700 |
| 2024/12/02 | 4,032 | 4,077 | 4,019 | 4,066 | +40 | +1% | 1,928,100 |
| 2024/11/29 | 4,066 | 4,081 | 4,012 | 4,026 | -51 | -1.3% | 2,059,400 |
| 2024/11/28 | 4,058 | 4,106 | 4,052 | 4,077 | -6 | -0.1% | 4,281,500 |
| 2024/11/27 | 4,165 | 4,180 | 4,068 | 4,083 | -99 | -2.4% | 2,402,400 |
| 2024/11/26 | 4,132 | 4,182 | 4,091 | 4,182 | +22 | +0.5% | 2,886,000 |
| 2024/11/25 | 4,152 | 4,173 | 4,121 | 4,160 | +44 | +1.1% | 5,929,100 |
| 2024/11/22 | 4,091 | 4,133 | 4,086 | 4,116 | +67 | +1.7% | 2,551,000 |
| 2024/11/21 | 4,088 | 4,093 | 4,033 | 4,049 | -26 | -0.6% | 1,643,300 |
| 2024/11/20 | 4,110 | 4,115 | 4,041 | 4,075 | -35 | -0.9% | 1,562,300 |
| 2024/11/19 | 4,093 | 4,115 | 4,052 | 4,110 | +39 | +1% | 1,765,300 |
| 2024/11/18 | 4,038 | 4,096 | 4,035 | 4,071 | -27 | -0.7% | 1,574,100 |
| 2024/11/15 | 4,134 | 4,163 | 4,098 | 4,098 | -17 | -0.4% | 2,673,300 |
| 2024/11/14 | 4,189 | 4,259 | 4,112 | 4,115 | +24 | +0.6% | 3,202,600 |
| 2024/11/13 | 4,198 | 4,225 | 4,089 | 4,091 | -107 | -2.5% | 3,238,900 |
| 2024/11/12 | 4,258 | 4,269 | 4,196 | 4,198 | -6 | -0.1% | 2,686,500 |
| 2024/11/11 | 4,210 | 4,240 | 4,150 | 4,204 | -53 | -1.2% | 3,176,200 |
| 2024/11/08 | 4,325 | 4,349 | 4,257 | 4,257 | -92 | -2.1% | 3,809,300 |
| 2024/11/07 | 4,330 | 4,405 | 4,265 | 4,349 | +132 | +3.1% | 7,697,300 |
| 2024/11/06 | 4,101 | 4,225 | 4,053 | 4,217 | +205 | +5.1% | 5,601,100 |
| 2024/11/05 | 3,996 | 4,051 | 3,986 | 4,012 | +16 | +0.4% | 3,437,900 |
| 2024/11/01 | 4,006 | 4,050 | 3,971 | 3,996 | -15 | -0.4% | 2,913,300 |
| 2024/10/31 | 4,002 | 4,031 | 3,950 | 4,011 | -17 | -0.4% | 4,812,500 |
| 2024/10/30 | 3,860 | 4,039 | 3,847 | 4,028 | -42 | -1% | 12,444,600 |
| 2024/10/29 | 4,069 | 4,080 | 4,013 | 4,070 | +65 | +1.6% | 3,627,800 |
| 2024/10/28 | 3,853 | 4,028 | 3,840 | 4,005 | +84 | +2.1% | 3,708,400 |
| 2024/10/25 | 3,914 | 3,944 | 3,905 | 3,921 | -15 | -0.4% | 1,679,000 |
| 2024/10/24 | 3,909 | 3,954 | 3,887 | 3,936 | -31 | -0.8% | 2,587,600 |
101～
150
件表示中 / 3715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 | 447,000円 | -8.8% | -26.9% | 4.25% | 13.29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 |
| 三菱重 | 347,000円 | +7.4% | +6.8% | 0.69% | 44.81倍 | 4.96倍 |
|
タービン、航空、防衛、造船手がける総合重機。ターボ、フォークリフトで世界的。小型機は中止 |
| ダイキン | 1,628,000円 | +1.8% | +10.5% | 2.03% | 17.53倍 | 1.70倍 |
|
エアコン世界首位級。国内は業務用断トツ。Ｍ＆Ａも駆使し各国で存在感。フッ素化学事業も |
| ディスコ | 3,210,000円 | -8.5% | -18.2% | 1.29% | 35.77倍 | 7.09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 | 5,256,000円 | +7.3% | +10.5% | 1.90% | 20.04倍 | 1.74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 |
市場注目の銘柄
チャート関連のコラム
