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 |
|---|---|---|---|---|---|---|---|
| 2017/11/07 | 3,793 | 3,834 | 3,756 | 3,832 | +45 | +1.2% | 4,209,700 |
| 2017/11/06 | 3,790 | 3,795 | 3,727 | 3,787 | +2 | +0.1% | 4,328,300 |
| 2017/11/02 | 3,799 | 3,804 | 3,760 | 3,785 | -28 | -0.7% | 4,182,600 |
| 2017/11/01 | 3,725 | 3,815 | 3,724 | 3,813 | +116 | +3.1% | 6,077,200 |
| 2017/10/31 | 3,787 | 3,808 | 3,692 | 3,697 | -107 | -2.8% | 7,125,100 |
| 2017/10/30 | 3,824 | 3,843 | 3,755 | 3,804 | +127 | +3.5% | 7,811,100 |
| 2017/10/27 | 3,700 | 3,700 | 3,649 | 3,677 | +13 | +0.4% | 3,839,300 |
| 2017/10/26 | 3,746 | 3,750 | 3,645 | 3,664 | -32 | -0.9% | 4,009,800 |
| 2017/10/25 | 3,730 | 3,769 | 3,663 | 3,696 | +119 | +3.3% | 8,870,100 |
| 2017/10/24 | 3,570 | 3,581 | 3,551 | 3,577 | -2 | -0.1% | 3,078,500 |
| 2017/10/23 | 3,550 | 3,584 | 3,548 | 3,579 | +79 | +2.3% | 3,975,200 |
| 2017/10/20 | 3,490 | 3,506 | 3,477 | 3,500 | -8 | -0.2% | 3,314,400 |
| 2017/10/19 | 3,545 | 3,554 | 3,506 | 3,508 | -21 | -0.6% | 3,290,400 |
| 2017/10/18 | 3,503 | 3,532 | 3,488 | 3,529 | +16 | +0.5% | 3,415,800 |
| 2017/10/17 | 3,526 | 3,578 | 3,503 | 3,513 | +30 | +0.9% | 5,692,000 |
| 2017/10/16 | 3,472 | 3,489 | 3,462 | 3,483 | +11 | +0.3% | 3,113,900 |
| 2017/10/13 | 3,460 | 3,504 | 3,437 | 3,472 | +17 | +0.5% | 5,216,500 |
| 2017/10/12 | 3,415 | 3,470 | 3,406 | 3,455 | +166 | +5% | 6,651,500 |
| 2017/10/11 | 3,285 | 3,298 | 3,267 | 3,289 | +4 | +0.1% | 1,752,700 |
| 2017/10/10 | 3,303 | 3,305 | 3,273 | 3,285 | +4 | +0.1% | 1,844,100 |
| 2017/10/06 | 3,288 | 3,307 | 3,271 | 3,281 | +11 | +0.3% | 2,690,000 |
| 2017/10/05 | 3,269 | 3,277 | 3,256 | 3,270 | +6 | +0.2% | 2,696,300 |
| 2017/10/04 | 3,227 | 3,265 | 3,227 | 3,264 | +53 | +1.7% | 3,475,800 |
| 2017/10/03 | 3,214 | 3,219 | 3,189 | 3,211 | +2 | +0.1% | 2,495,300 |
| 2017/10/02 | 3,207 | 3,214 | 3,182 | 3,209 | +8 | +0.2% | 1,859,200 |
| 2017/09/29 | 3,220 | 3,235 | 3,190 | 3,201 | -58 | -1.8% | 3,853,800 |
| 2017/09/28 | 3,210 | 3,265 | 3,184 | 3,259 | +84 | +2.6% | 4,460,300 |
| 2017/09/27 | 3,162 | 3,196 | 3,159 | 3,175 | -1 | ±0% | 2,075,700 |
| 2017/09/26 | 3,165 | 3,203 | 3,161 | 3,176 | -18 | -0.6% | 2,925,200 |
| 2017/09/25 | 3,241 | 3,263 | 3,191 | 3,194 | -42 | -1.3% | 3,214,800 |
| 2017/09/22 | 3,300 | 3,321 | 3,226 | 3,236 | +5 | +0.2% | 4,411,300 |
| 2017/09/21 | 3,213 | 3,254 | 3,211 | 3,231 | +43 | +1.3% | 4,518,800 |
| 2017/09/20 | 3,175 | 3,198 | 3,167 | 3,188 | +20 | +0.6% | 3,864,500 |
| 2017/09/19 | 3,180 | 3,182 | 3,138 | 3,168 | +71 | +2.3% | 4,171,800 |
| 2017/09/15 | 3,088 | 3,106 | 3,085 | 3,097 | -1 | ±0% | 4,746,600 |
| 2017/09/14 | 3,132 | 3,141 | 3,086 | 3,098 | -66 | -2.1% | 3,960,300 |
| 2017/09/13 | 3,175 | 3,195 | 3,156 | 3,164 | +10 | +0.3% | 3,516,900 |
| 2017/09/12 | 3,152 | 3,171 | 3,117 | 3,154 | -17 | -0.5% | 3,962,900 |
| 2017/09/11 | 3,198 | 3,213 | 3,165 | 3,171 | +30 | +1% | 3,483,200 |
| 2017/09/08 | 3,142 | 3,168 | 3,123 | 3,141 | +32 | +1% | 6,906,900 |
| 2017/09/07 | 3,040 | 3,114 | 3,038 | 3,109 | +89 | +2.9% | 6,577,900 |
| 2017/09/06 | 2,953 | 3,020 | 2,948 | 3,020 | +82.5 | +2.8% | 4,831,500 |
| 2017/09/05 | 2,964 | 2,974 | 2,935 | 2,937.5 | -27 | -0.9% | 2,079,900 |
| 2017/09/04 | 2,952 | 2,973 | 2,944.5 | 2,964.5 | +1 | ±0% | 2,206,500 |
| 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 |
1851～
1900
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
