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 |
---|---|---|---|---|---|---|---|
2017/02/15 | 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 |
2017/01/26 | 2,807 | 2,842 | 2,807 | 2,838 | +60 | +2.2% | 5,131,200 |
2017/01/25 | 2,781 | 2,798.5 | 2,761 | 2,778 | +75 | +2.8% | 3,969,100 |
2017/01/24 | 2,720 | 2,731.5 | 2,701 | 2,703 | -33 | -1.2% | 2,534,600 |
2017/01/23 | 2,727.5 | 2,759 | 2,713.5 | 2,736 | -19.5 | -0.7% | 4,048,400 |
2017/01/20 | 2,729.5 | 2,774.5 | 2,727.5 | 2,755.5 | +54 | +2% | 5,295,900 |
2017/01/19 | 2,658 | 2,704 | 2,658 | 2,701.5 | +61.5 | +2.3% | 3,525,600 |
2017/01/18 | 2,625.5 | 2,649 | 2,610.5 | 2,640 | +9.5 | +0.4% | 2,613,300 |
2017/01/17 | 2,663.5 | 2,668 | 2,618 | 2,630.5 | -44 | -1.6% | 3,392,400 |
2017/01/16 | 2,679.5 | 2,704.5 | 2,664 | 2,674.5 | -7.5 | -0.3% | 3,879,400 |
2017/01/13 | 2,676.5 | 2,696.5 | 2,673.5 | 2,682 | +7 | +0.3% | 3,923,100 |
2017/01/12 | 2,663 | 2,687.5 | 2,662.5 | 2,675 | +21.5 | +0.8% | 6,208,500 |
2017/01/11 | 2,645 | 2,667 | 2,639 | 2,653.5 | +14 | +0.5% | 3,531,300 |
2017/01/10 | 2,643 | 2,676 | 2,633 | 2,639.5 | -33 | -1.2% | 4,648,200 |
2017/01/06 | 2,638 | 2,677.5 | 2,617.5 | 2,672.5 | -8 | -0.3% | 4,701,100 |
2017/01/05 | 2,719.5 | 2,719.5 | 2,660 | 2,680.5 | -33 | -1.2% | 4,613,800 |
2017/01/04 | 2,697.5 | 2,719 | 2,693.5 | 2,713.5 | +66 | +2.5% | 5,591,800 |
2016/12/30 | 2,662.5 | 2,664.5 | 2,634.5 | 2,647.5 | -35.5 | -1.3% | 3,514,500 |
2016/12/29 | 2,713 | 2,718.5 | 2,675 | 2,683 | -52.5 | -1.9% | 3,210,200 |
2016/12/28 | 2,710 | 2,737 | 2,710 | 2,735.5 | +46 | +1.7% | 3,408,100 |
2016/12/27 | 2,699 | 2,709.5 | 2,685.5 | 2,689.5 | -18 | -0.7% | 2,452,600 |
2016/12/26 | 2,702 | 2,730 | 2,699.5 | 2,707.5 | +12 | +0.4% | 3,111,400 |
2016/12/22 | 2,690 | 2,704.5 | 2,678 | 2,695.5 | +9 | +0.3% | 3,813,800 |
2016/12/21 | 2,703.5 | 2,718.5 | 2,673 | 2,686.5 | +6.5 | +0.2% | 4,618,700 |
2016/12/20 | 2,665 | 2,682.5 | 2,648.5 | 2,680 | +30.5 | +1.2% | 4,741,300 |
2016/12/19 | 2,630 | 2,658 | 2,600 | 2,649.5 | +3 | +0.1% | 5,408,400 |
2016/12/16 | 2,670 | 2,677 | 2,639.5 | 2,646.5 | -7 | -0.3% | 7,441,900 |
2016/12/15 | 2,696 | 2,696.5 | 2,638.5 | 2,653.5 | -43 | -1.6% | 6,756,400 |
2016/12/14 | 2,699.5 | 2,702 | 2,651 | 2,696.5 | -6 | -0.2% | 7,726,300 |
2016/12/13 | 2,657 | 2,704.5 | 2,637.5 | 2,702.5 | -4 | -0.1% | 10,315,400 |
2016/12/12 | 2,779 | 2,782 | 2,705.5 | 2,706.5 | -86 | -3.1% | 8,473,800 |
2016/12/09 | 2,729.5 | 2,801.5 | 2,729.5 | 2,792.5 | -21 | -0.7% | 7,594,000 |
2016/12/08 | 2,733.5 | 2,813.5 | 2,728 | 2,813.5 | +96.5 | +3.6% | 8,667,000 |
2016/12/07 | 2,695 | 2,719 | 2,675 | 2,717 | +36 | +1.3% | 5,244,500 |
2016/12/06 | 2,692.5 | 2,706 | 2,662 | 2,681 | -1.5 | -0.1% | 4,916,100 |
2016/12/05 | 2,648 | 2,689.5 | 2,643 | 2,682.5 | +16.5 | +0.6% | 4,377,000 |
2016/12/02 | 2,662 | 2,700.5 | 2,641 | 2,666 | -31 | -1.1% | 5,793,000 |
1901~
1950
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