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 |
---|---|---|---|---|---|---|---|
2017/06/21 | 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 |
2017/04/27 | 2,923 | 2,960 | 2,921 | 2,947 | +2 | +0.1% | 4,191,500 |
2017/04/26 | 2,945 | 2,954 | 2,909.5 | 2,945 | +96 | +3.4% | 7,382,000 |
2017/04/25 | 2,750 | 2,858 | 2,747.5 | 2,849 | +120.5 | +4.4% | 9,503,600 |
2017/04/24 | 2,804.5 | 2,814.5 | 2,728.5 | 2,728.5 | -35.5 | -1.3% | 5,566,400 |
2017/04/21 | 2,715 | 2,771 | 2,706 | 2,764 | +98 | +3.7% | 8,480,700 |
2017/04/20 | 2,700 | 2,705 | 2,666 | 2,666 | -56 | -2.1% | 5,731,300 |
2017/04/19 | 2,738 | 2,755 | 2,721.5 | 2,722 | -6 | -0.2% | 4,042,700 |
2017/04/18 | 2,750 | 2,788 | 2,716.5 | 2,728 | -6 | -0.2% | 2,692,800 |
2017/04/17 | 2,716 | 2,738 | 2,704 | 2,734 | +1.5 | +0.1% | 2,632,400 |
2017/04/14 | 2,766.5 | 2,768 | 2,719.5 | 2,732.5 | -20.5 | -0.7% | 4,582,900 |
2017/04/13 | 2,763.5 | 2,782 | 2,735.5 | 2,753 | -36 | -1.3% | 4,425,900 |
2017/04/12 | 2,801.5 | 2,817.5 | 2,775 | 2,789 | -35.5 | -1.3% | 2,800,000 |
2017/04/11 | 2,846 | 2,851 | 2,808.5 | 2,824.5 | -47 | -1.6% | 3,193,200 |
2017/04/10 | 2,856.5 | 2,887 | 2,833.5 | 2,871.5 | +19 | +0.7% | 3,057,700 |
1801~
1850
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