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 |
---|---|---|---|---|---|---|---|
2017/09/01 | 2,975 | 2,982 | 2,952.5 | 2,963.5 | -11.5 | -0.4% | 2,902,000 |
2017/08/31 | 2,980 | 2,996.5 | 2,971 | 2,975 | +32 | +1.1% | 3,256,600 |
2017/08/30 | 2,938 | 2,952.5 | 2,935 | 2,943 | +1 | ±0% | 2,609,700 |
2017/08/29 | 2,933 | 2,945 | 2,920 | 2,942 | +1.5 | +0.1% | 2,500,200 |
2017/08/28 | 2,911.5 | 2,941 | 2,901 | 2,940.5 | +41.5 | +1.4% | 4,275,600 |
2017/08/25 | 2,828.5 | 2,916 | 2,828 | 2,899 | +85.5 | +3% | 3,880,300 |
2017/08/24 | 2,819 | 2,844.5 | 2,812.5 | 2,813.5 | -6.5 | -0.2% | 1,818,900 |
2017/08/23 | 2,875.5 | 2,880 | 2,812.5 | 2,820 | -14 | -0.5% | 2,752,000 |
2017/08/22 | 2,810 | 2,844.5 | 2,800.5 | 2,834 | +30.5 | +1.1% | 2,554,800 |
2017/08/21 | 2,844.5 | 2,849 | 2,803 | 2,803.5 | -25.5 | -0.9% | 2,524,700 |
2017/08/18 | 2,830 | 2,839.5 | 2,824 | 2,829 | -26.5 | -0.9% | 2,375,100 |
2017/08/17 | 2,825 | 2,858.5 | 2,816.5 | 2,855.5 | +26 | +0.9% | 2,817,000 |
2017/08/16 | 2,820.5 | 2,848.5 | 2,802.5 | 2,829.5 | +5 | +0.2% | 3,136,900 |
2017/08/15 | 2,852 | 2,887.5 | 2,824.5 | 2,824.5 | -28 | -1% | 4,393,400 |
2017/08/14 | 2,871 | 2,877 | 2,847 | 2,852.5 | -73.5 | -2.5% | 4,480,800 |
2017/08/10 | 2,951 | 2,954.5 | 2,911.5 | 2,926 | -40 | -1.3% | 3,410,300 |
2017/08/09 | 2,955 | 2,973.5 | 2,933.5 | 2,966 | -20.5 | -0.7% | 3,109,000 |
2017/08/08 | 2,976 | 2,989.5 | 2,954.5 | 2,986.5 | +7 | +0.2% | 1,984,700 |
2017/08/07 | 3,014 | 3,024 | 2,978 | 2,979.5 | -22.5 | -0.7% | 2,474,500 |
2017/08/04 | 2,984.5 | 3,008 | 2,976 | 3,002 | +16 | +0.5% | 2,909,700 |
2017/08/03 | 2,984 | 2,998.5 | 2,977 | 2,986 | +4.5 | +0.2% | 2,884,900 |
2017/08/02 | 2,979.5 | 2,998 | 2,965.5 | 2,981.5 | +4.5 | +0.2% | 2,875,200 |
2017/08/01 | 2,970.5 | 3,005 | 2,963.5 | 2,977 | +12.5 | +0.4% | 3,139,200 |
2017/07/31 | 3,004 | 3,005 | 2,958.5 | 2,964.5 | +11 | +0.4% | 5,303,000 |
2017/07/28 | 2,990 | 3,016 | 2,948 | 2,953.5 | -14.5 | -0.5% | 4,458,900 |
2017/07/27 | 2,970 | 2,986.5 | 2,942 | 2,968 | -11 | -0.4% | 3,473,000 |
2017/07/26 | 3,000 | 3,020 | 2,951.5 | 2,979 | +77 | +2.7% | 5,718,300 |
2017/07/25 | 2,913.5 | 2,925.5 | 2,897.5 | 2,902 | -16.5 | -0.6% | 3,110,100 |
2017/07/24 | 2,950 | 2,955.5 | 2,918.5 | 2,918.5 | -67 | -2.2% | 4,230,100 |
2017/07/21 | 2,949.5 | 2,990 | 2,948 | 2,985.5 | +26.5 | +0.9% | 3,668,600 |
2017/07/20 | 2,953 | 2,961 | 2,939 | 2,959 | +10.5 | +0.4% | 2,055,200 |
2017/07/19 | 2,933.5 | 2,950 | 2,910 | 2,948.5 | +6 | +0.2% | 2,716,400 |
2017/07/18 | 2,932 | 2,949 | 2,924 | 2,942.5 | -11.5 | -0.4% | 2,871,600 |
2017/07/14 | 2,923 | 2,954.5 | 2,912 | 2,954 | +49.5 | +1.7% | 3,525,400 |
2017/07/13 | 2,925 | 2,926 | 2,897 | 2,904.5 | -14.5 | -0.5% | 1,866,300 |
2017/07/12 | 2,927 | 2,949 | 2,908 | 2,919 | -8.5 | -0.3% | 2,739,600 |
2017/07/11 | 2,910 | 2,931 | 2,898 | 2,927.5 | +33.5 | +1.2% | 3,356,200 |
2017/07/10 | 2,880 | 2,898 | 2,870.5 | 2,894 | +38.5 | +1.3% | 2,371,900 |
2017/07/07 | 2,863 | 2,881 | 2,855 | 2,855.5 | -42 | -1.4% | 2,947,400 |
2017/07/06 | 2,904.5 | 2,907.5 | 2,884.5 | 2,897.5 | -11 | -0.4% | 2,877,600 |
2017/07/05 | 2,880.5 | 2,909.5 | 2,877 | 2,908.5 | +35.5 | +1.2% | 3,263,400 |
2017/07/04 | 2,900 | 2,911 | 2,859 | 2,873 | +7.5 | +0.3% | 3,336,900 |
2017/07/03 | 2,869.5 | 2,884 | 2,856.5 | 2,865.5 | +11 | +0.4% | 3,324,200 |
2017/06/30 | 2,863 | 2,864.5 | 2,822 | 2,854.5 | -14.5 | -0.5% | 4,052,800 |
2017/06/29 | 2,850 | 2,874 | 2,839.5 | 2,869 | +86 | +3.1% | 5,823,800 |
2017/06/28 | 2,795 | 2,812 | 2,780 | 2,783 | +7 | +0.3% | 4,068,400 |
2017/06/27 | 2,741.5 | 2,782.5 | 2,740 | 2,776 | +43 | +1.6% | 2,829,400 |
2017/06/26 | 2,720 | 2,741 | 2,719 | 2,733 | -3.5 | -0.1% | 2,018,900 |
2017/06/23 | 2,753.5 | 2,768.5 | 2,731.5 | 2,736.5 | -17.5 | -0.6% | 3,549,600 |
2017/06/22 | 2,780 | 2,782 | 2,753 | 2,754 | -35 | -1.3% | 3,357,000 |
1751~
1800
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