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 |
---|---|---|---|---|---|---|---|
2017/04/07 | 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 |
2017/02/15 | 2,837.5 | 2,855 | 2,818 | 2,854 | +40.5 | +1.4% | 3,011,800 |
2017/02/14 | 2,840 | 2,854 | 2,812.5 | 2,813.5 | +4.5 | +0.2% | 3,882,900 |
2017/02/13 | 2,828 | 2,828.5 | 2,809 | 2,809 | -11.5 | -0.4% | 2,572,300 |
2017/02/10 | 2,810 | 2,823.5 | 2,794.5 | 2,820.5 | +55 | +2% | 4,306,200 |
2017/02/09 | 2,784 | 2,787.5 | 2,762 | 2,765.5 | -38.5 | -1.4% | 2,503,000 |
2017/02/08 | 2,780.5 | 2,805 | 2,776.5 | 2,804 | +33.5 | +1.2% | 2,535,200 |
2017/02/07 | 2,776.5 | 2,784.5 | 2,743 | 2,770.5 | -34 | -1.2% | 2,802,300 |
2017/02/06 | 2,824.5 | 2,833.5 | 2,792 | 2,804.5 | -7 | -0.2% | 2,916,500 |
2017/02/03 | 2,779.5 | 2,819 | 2,768 | 2,811.5 | +37 | +1.3% | 5,309,200 |
2017/02/02 | 2,806 | 2,808 | 2,757.5 | 2,774.5 | -0.5 | ±0% | 4,512,100 |
2017/02/01 | 2,720 | 2,780 | 2,709 | 2,775 | +81 | +3% | 4,460,600 |
2017/01/31 | 2,685.5 | 2,722.5 | 2,682 | 2,694 | -58 | -2.1% | 3,942,300 |
2017/01/30 | 2,788 | 2,790 | 2,751 | 2,752 | -52.5 | -1.9% | 3,256,600 |
2017/01/27 | 2,826 | 2,831.5 | 2,795.5 | 2,804.5 | -33.5 | -1.2% | 4,554,300 |
1851~
1900
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