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 |
---|---|---|---|---|---|---|---|
2017/07/11 | 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 |
2017/06/21 | 2,798 | 2,799 | 2,765 | 2,789 | -14.5 | -0.5% | 3,308,500 |
2017/06/20 | 2,800 | 2,842 | 2,800 | 2,803.5 | +36 | +1.3% | 5,663,500 |
2017/06/19 | 2,717.5 | 2,777 | 2,715.5 | 2,767.5 | +70.5 | +2.6% | 3,740,000 |
2017/06/16 | 2,691.5 | 2,739.5 | 2,685.5 | 2,697 | +13 | +0.5% | 6,978,300 |
2017/06/15 | 2,700 | 2,713.5 | 2,671 | 2,684 | -47 | -1.7% | 3,887,400 |
2017/06/14 | 2,775 | 2,779 | 2,727.5 | 2,731 | -35 | -1.3% | 2,865,100 |
2017/06/13 | 2,780 | 2,783 | 2,726 | 2,766 | -9.5 | -0.3% | 4,969,600 |
2017/06/12 | 2,768.5 | 2,813 | 2,763.5 | 2,775.5 | +6.5 | +0.2% | 4,328,300 |
2017/06/09 | 2,769.5 | 2,790 | 2,747.5 | 2,769 | +49.5 | +1.8% | 6,295,000 |
2017/06/08 | 2,710 | 2,748.5 | 2,709 | 2,719.5 | +36 | +1.3% | 5,780,800 |
2017/06/07 | 2,671.5 | 2,702 | 2,645 | 2,683.5 | -1 | ±0% | 3,974,800 |
2017/06/06 | 2,711.5 | 2,713.5 | 2,674.5 | 2,684.5 | -53 | -1.9% | 4,299,200 |
2017/06/05 | 2,742.5 | 2,761.5 | 2,716 | 2,737.5 | -31 | -1.1% | 4,172,500 |
2017/06/02 | 2,706 | 2,772 | 2,704 | 2,768.5 | +80.5 | +3% | 5,839,100 |
2017/06/01 | 2,708 | 2,713.5 | 2,672 | 2,688 | +54.5 | +2.1% | 4,881,400 |
2017/05/31 | 2,640 | 2,653.5 | 2,622.5 | 2,633.5 | -41 | -1.5% | 6,821,300 |
2017/05/30 | 2,644.5 | 2,676.5 | 2,630.5 | 2,674.5 | +24.5 | +0.9% | 3,988,600 |
2017/05/29 | 2,670 | 2,680 | 2,650 | 2,650 | -19 | -0.7% | 3,056,000 |
2017/05/26 | 2,725.5 | 2,738 | 2,668.5 | 2,669 | -57.5 | -2.1% | 5,711,700 |
2017/05/25 | 2,686 | 2,732.5 | 2,677 | 2,726.5 | +78 | +2.9% | 7,667,100 |
2017/05/24 | 2,665.5 | 2,677.5 | 2,633 | 2,648.5 | +2.5 | +0.1% | 4,505,400 |
2017/05/23 | 2,663 | 2,666 | 2,635 | 2,646 | -40.5 | -1.5% | 5,355,700 |
2017/05/22 | 2,697 | 2,705.5 | 2,672 | 2,686.5 | +39.5 | +1.5% | 4,538,500 |
2017/05/19 | 2,670 | 2,695 | 2,634 | 2,647 | +2 | +0.1% | 5,560,200 |
2017/05/18 | 2,641 | 2,664 | 2,627.5 | 2,645 | -74 | -2.7% | 8,090,900 |
2017/05/17 | 2,730.5 | 2,740.5 | 2,714 | 2,719 | -26.5 | -1% | 3,723,200 |
2017/05/16 | 2,791 | 2,796 | 2,744 | 2,745.5 | +4.5 | +0.2% | 5,998,000 |
2017/05/15 | 2,763 | 2,766 | 2,737.5 | 2,741 | -54.5 | -1.9% | 7,041,800 |
2017/05/12 | 2,850 | 2,873 | 2,785 | 2,795.5 | -64.5 | -2.3% | 7,476,900 |
2017/05/11 | 2,907.5 | 2,907.5 | 2,856 | 2,860 | -28 | -1% | 5,498,300 |
2017/05/10 | 2,852.5 | 2,925 | 2,850 | 2,888 | +55.5 | +2% | 6,640,800 |
2017/05/09 | 2,832 | 2,845 | 2,801 | 2,832.5 | -49.5 | -1.7% | 8,908,400 |
2017/05/08 | 2,933.5 | 2,938 | 2,877 | 2,882 | -53.5 | -1.8% | 9,409,600 |
2017/05/02 | 2,952 | 2,953.5 | 2,926 | 2,935.5 | -25.5 | -0.9% | 3,450,800 |
2017/05/01 | 2,940 | 2,961.5 | 2,895.5 | 2,961 | -11 | -0.4% | 3,525,200 |
2017/04/28 | 3,005 | 3,008 | 2,967.5 | 2,972 | +25 | +0.8% | 7,918,200 |
1801~
1850
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