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 |
---|---|---|---|---|---|---|---|
2017/04/27 | 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 |
2017/04/07 | 2,881 | 2,887.5 | 2,818.5 | 2,852.5 | -17.5 | -0.6% | 4,467,900 |
2017/04/06 | 2,871.5 | 2,887.5 | 2,843 | 2,870 | -23.5 | -0.8% | 4,546,300 |
2017/04/05 | 2,941.5 | 2,941.5 | 2,874 | 2,893.5 | +2 | +0.1% | 2,725,400 |
2017/04/04 | 2,908.5 | 2,928.5 | 2,868 | 2,891.5 | -19 | -0.7% | 3,167,600 |
2017/04/03 | 2,901.5 | 2,926 | 2,878 | 2,910.5 | +9 | +0.3% | 2,955,300 |
2017/03/31 | 2,970 | 2,970.5 | 2,901.5 | 2,901.5 | -45 | -1.5% | 4,191,900 |
2017/03/30 | 2,960 | 2,968 | 2,933 | 2,946.5 | -40.5 | -1.4% | 4,258,200 |
2017/03/29 | 2,971 | 2,998 | 2,945 | 2,987 | +37 | +1.3% | 4,863,000 |
2017/03/28 | 2,945.5 | 2,957.5 | 2,927.5 | 2,950 | +7.5 | +0.3% | 4,814,400 |
2017/03/27 | 2,904.5 | 2,944.5 | 2,888.5 | 2,942.5 | -12 | -0.4% | 3,945,700 |
2017/03/24 | 2,965 | 2,974.5 | 2,944.5 | 2,954.5 | -10.5 | -0.4% | 5,736,600 |
2017/03/23 | 2,934 | 2,968 | 2,926.5 | 2,965 | +15 | +0.5% | 3,536,100 |
2017/03/22 | 2,910 | 2,971 | 2,906 | 2,950 | -59 | -2% | 5,346,200 |
2017/03/21 | 2,985 | 3,017 | 2,979 | 3,009 | +5 | +0.2% | 4,129,600 |
2017/03/17 | 2,997.5 | 3,019 | 2,985.5 | 3,004 | +2 | +0.1% | 5,138,200 |
2017/03/16 | 2,935 | 3,029 | 2,928 | 3,002 | +77.5 | +2.7% | 6,539,700 |
2017/03/15 | 2,915 | 2,925 | 2,904 | 2,924.5 | +9.5 | +0.3% | 2,648,800 |
2017/03/14 | 2,899 | 2,919 | 2,893.5 | 2,915 | +16 | +0.6% | 2,420,200 |
2017/03/13 | 2,895.5 | 2,903.5 | 2,886.5 | 2,899 | -11 | -0.4% | 3,284,000 |
2017/03/10 | 2,864.5 | 2,912 | 2,861.5 | 2,910 | +56 | +2% | 6,052,400 |
2017/03/09 | 2,854.5 | 2,878 | 2,848 | 2,854 | -4.5 | -0.2% | 4,126,200 |
2017/03/08 | 2,840 | 2,858.5 | 2,824.5 | 2,858.5 | +6.5 | +0.2% | 3,032,400 |
2017/03/07 | 2,828 | 2,859 | 2,815 | 2,852 | +24 | +0.8% | 2,724,000 |
2017/03/06 | 2,812.5 | 2,834.5 | 2,785.5 | 2,828 | +11.5 | +0.4% | 2,186,400 |
2017/03/03 | 2,841 | 2,843 | 2,793.5 | 2,816.5 | -42.5 | -1.5% | 3,635,200 |
2017/03/02 | 2,851 | 2,879.5 | 2,850 | 2,859 | +60.5 | +2.2% | 4,276,700 |
2017/03/01 | 2,712.5 | 2,803.5 | 2,712.5 | 2,798.5 | +88 | +3.2% | 5,669,500 |
2017/02/28 | 2,700 | 2,734.5 | 2,697.5 | 2,710.5 | +48.5 | +1.8% | 4,335,800 |
2017/02/27 | 2,677.5 | 2,680.5 | 2,643 | 2,662 | -48.5 | -1.8% | 5,173,000 |
2017/02/24 | 2,740 | 2,784 | 2,705.5 | 2,710.5 | -156 | -5.4% | 8,754,600 |
2017/02/23 | 2,870 | 2,872.5 | 2,852 | 2,866.5 | -0.5 | ±0% | 2,148,400 |
2017/02/22 | 2,870 | 2,879.5 | 2,858 | 2,867 | +19 | +0.7% | 3,429,600 |
2017/02/21 | 2,816 | 2,851 | 2,802.5 | 2,848 | +47 | +1.7% | 2,952,400 |
2017/02/20 | 2,812 | 2,818.5 | 2,786 | 2,801 | -23 | -0.8% | 2,563,900 |
2017/02/17 | 2,825 | 2,831 | 2,810 | 2,824 | -26 | -0.9% | 2,354,600 |
2017/02/16 | 2,845 | 2,857 | 2,820 | 2,850 | -4 | -0.1% | 2,998,600 |
1851~
1900
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