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 |
|---|---|---|---|---|---|---|---|
| 2018/11/12 | 3,077 | 3,136 | 3,068 | 3,115 | +12 | +0.4% | 4,442,800 |
| 2018/11/09 | 3,171 | 3,208 | 3,095 | 3,103 | -60 | -1.9% | 5,167,200 |
| 2018/11/08 | 3,265 | 3,275 | 3,157 | 3,163 | +36 | +1.2% | 5,595,000 |
| 2018/11/07 | 3,162 | 3,243 | 3,113 | 3,127 | -9 | -0.3% | 6,400,900 |
| 2018/11/06 | 3,149 | 3,176 | 3,127 | 3,136 | +2 | +0.1% | 4,997,900 |
| 2018/11/05 | 3,079 | 3,160 | 3,065 | 3,134 | +9 | +0.3% | 7,514,300 |
| 2018/11/02 | 2,990 | 3,177 | 2,979 | 3,125 | +197 | +6.7% | 11,722,300 |
| 2018/11/01 | 2,971 | 2,980 | 2,915 | 2,928 | -16.5 | -0.6% | 5,763,300 |
| 2018/10/31 | 2,893 | 2,949.5 | 2,860 | 2,944.5 | +151.5 | +5.4% | 10,536,800 |
| 2018/10/30 | 2,661.5 | 2,803.5 | 2,644 | 2,793 | +162.5 | +6.2% | 14,358,300 |
| 2018/10/29 | 2,668 | 2,708.5 | 2,627.5 | 2,630.5 | -37.5 | -1.4% | 8,242,900 |
| 2018/10/26 | 2,775 | 2,787.5 | 2,626 | 2,668 | -58.5 | -2.1% | 11,226,100 |
| 2018/10/25 | 2,699 | 2,744 | 2,690 | 2,726.5 | -58 | -2.1% | 9,479,300 |
| 2018/10/24 | 2,880 | 2,886 | 2,783 | 2,784.5 | -145.5 | -5% | 14,517,500 |
| 2018/10/23 | 3,004 | 3,007 | 2,914 | 2,930 | -138 | -4.5% | 8,451,000 |
| 2018/10/22 | 3,050 | 3,084 | 3,031 | 3,068 | -6 | -0.2% | 5,012,400 |
| 2018/10/19 | 3,073 | 3,079 | 3,028 | 3,074 | -99 | -3.1% | 7,329,700 |
| 2018/10/18 | 3,232 | 3,240 | 3,172 | 3,173 | -95 | -2.9% | 4,117,000 |
| 2018/10/17 | 3,279 | 3,304 | 3,255 | 3,268 | +28 | +0.9% | 2,833,100 |
| 2018/10/16 | 3,235 | 3,247 | 3,206 | 3,240 | +16 | +0.5% | 3,381,400 |
| 2018/10/15 | 3,259 | 3,268 | 3,196 | 3,224 | -59 | -1.8% | 4,391,000 |
| 2018/10/12 | 3,232 | 3,294 | 3,224 | 3,283 | +74 | +2.3% | 6,073,900 |
| 2018/10/11 | 3,210 | 3,254 | 3,191 | 3,209 | -173 | -5.1% | 8,831,800 |
| 2018/10/10 | 3,425 | 3,427 | 3,361 | 3,382 | -8 | -0.2% | 4,486,500 |
| 2018/10/09 | 3,379 | 3,403 | 3,344 | 3,390 | -10 | -0.3% | 6,140,500 |
| 2018/10/05 | 3,389 | 3,435 | 3,362 | 3,400 | -48 | -1.4% | 4,490,500 |
| 2018/10/04 | 3,500 | 3,523 | 3,420 | 3,448 | +58 | +1.7% | 5,803,600 |
| 2018/10/03 | 3,405 | 3,454 | 3,387 | 3,390 | +6 | +0.2% | 4,225,200 |
| 2018/10/02 | 3,450 | 3,471 | 3,365 | 3,384 | -38 | -1.1% | 6,206,800 |
| 2018/10/01 | 3,455 | 3,467 | 3,411 | 3,422 | -34 | -1% | 3,927,100 |
| 2018/09/28 | 3,458 | 3,492 | 3,424 | 3,456 | +59 | +1.7% | 4,895,500 |
| 2018/09/27 | 3,405 | 3,444 | 3,389 | 3,397 | -11 | -0.3% | 3,596,500 |
| 2018/09/26 | 3,430 | 3,449 | 3,368 | 3,408 | -59 | -1.7% | 6,164,800 |
| 2018/09/25 | 3,480 | 3,482 | 3,417 | 3,467 | -44 | -1.3% | 7,448,000 |
| 2018/09/21 | 3,460 | 3,525 | 3,450 | 3,511 | +115 | +3.4% | 11,627,300 |
| 2018/09/20 | 3,380 | 3,411 | 3,354 | 3,396 | +114 | +3.5% | 9,261,000 |
| 2018/09/19 | 3,268 | 3,328 | 3,248 | 3,282 | +119 | +3.8% | 7,662,800 |
| 2018/09/18 | 3,073 | 3,180 | 3,065 | 3,163 | +52 | +1.7% | 4,338,200 |
| 2018/09/14 | 3,075 | 3,131 | 3,068 | 3,111 | +61 | +2% | 6,563,100 |
| 2018/09/13 | 3,045 | 3,107 | 3,041 | 3,050 | +50 | +1.7% | 4,556,300 |
| 2018/09/12 | 3,065 | 3,077 | 2,988.5 | 3,000 | -46 | -1.5% | 3,710,000 |
| 2018/09/11 | 3,026 | 3,057 | 3,016 | 3,046 | +35 | +1.2% | 3,159,600 |
| 2018/09/10 | 2,995 | 3,047 | 2,982.5 | 3,011 | +7 | +0.2% | 3,070,500 |
| 2018/09/07 | 3,020 | 3,047 | 2,999.5 | 3,004 | -67 | -2.2% | 4,866,800 |
| 2018/09/06 | 3,023 | 3,079 | 3,022 | 3,071 | +46 | +1.5% | 4,205,100 |
| 2018/09/05 | 3,090 | 3,093 | 3,001 | 3,025 | -124 | -3.9% | 6,800,000 |
| 2018/09/04 | 3,131 | 3,160 | 3,124 | 3,149 | +7 | +0.2% | 2,291,300 |
| 2018/09/03 | 3,150 | 3,174 | 3,135 | 3,142 | -19 | -0.6% | 2,462,000 |
| 2018/08/31 | 3,140 | 3,170 | 3,110 | 3,161 | -29 | -0.9% | 5,237,900 |
| 2018/08/30 | 3,212 | 3,224 | 3,169 | 3,190 | +1 | ±0% | 5,476,600 |
1601～
1650
件表示中 / 3716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 | 447,800円 | -8.8% | -26.9% | 4.24% | 13.32倍 | 1.30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 | 346,900円 | +7.4% | +6.8% | 0.69% | 44.80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 | 1,631,000円 | +1.8% | +10.5% | 2.02% | 17.56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 | 3,314,000円 | -8.5% | -18.2% | 1.25% | 36.92倍 | 7.31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 | 5,250,000円 | +7.3% | +10.5% | 1.90% | 20.02倍 | 1.73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
