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 |
|---|---|---|---|---|---|---|---|
| 2025/03/04 | 4,445 | 4,473 | 4,366 | 4,406 | -89 | -2% | 4,126,800 |
| 2025/03/03 | 4,485 | 4,529 | 4,434 | 4,495 | +29 | +0.6% | 3,522,500 |
| 2025/02/28 | 4,405 | 4,520 | 4,355 | 4,466 | -194 | -4.2% | 7,828,200 |
| 2025/02/27 | 4,574 | 4,662 | 4,573 | 4,660 | +62 | +1.3% | 1,970,500 |
| 2025/02/26 | 4,567 | 4,601 | 4,506 | 4,598 | +23 | +0.5% | 2,094,400 |
| 2025/02/25 | 4,545 | 4,613 | 4,545 | 4,575 | -65 | -1.4% | 2,804,400 |
| 2025/02/21 | 4,610 | 4,659 | 4,589 | 4,640 | -14 | -0.3% | 2,287,000 |
| 2025/02/20 | 4,763 | 4,779 | 4,638 | 4,654 | -139 | -2.9% | 3,498,400 |
| 2025/02/19 | 4,765 | 4,850 | 4,765 | 4,793 | +30 | +0.6% | 2,551,400 |
| 2025/02/18 | 4,785 | 4,796 | 4,728 | 4,763 | +31 | +0.7% | 1,878,800 |
| 2025/02/17 | 4,712 | 4,764 | 4,695 | 4,732 | +24 | +0.5% | 1,703,200 |
| 2025/02/14 | 4,757 | 4,789 | 4,708 | 4,708 | -17 | -0.4% | 2,863,500 |
| 2025/02/13 | 4,710 | 4,767 | 4,661 | 4,725 | +105 | +2.3% | 3,514,900 |
| 2025/02/12 | 4,633 | 4,637 | 4,574 | 4,620 | +31 | +0.7% | 2,296,200 |
| 2025/02/10 | 4,543 | 4,610 | 4,542 | 4,589 | +45 | +1% | 1,756,300 |
| 2025/02/07 | 4,503 | 4,561 | 4,495 | 4,544 | +26 | +0.6% | 1,861,900 |
| 2025/02/06 | 4,544 | 4,579 | 4,509 | 4,518 | -50 | -1.1% | 2,121,400 |
| 2025/02/05 | 4,585 | 4,625 | 4,530 | 4,568 | +43 | +1% | 2,302,000 |
| 2025/02/04 | 4,515 | 4,593 | 4,492 | 4,525 | +80 | +1.8% | 3,930,400 |
| 2025/02/03 | 4,456 | 4,523 | 4,395 | 4,445 | -291 | -6.1% | 5,320,200 |
| 2025/01/31 | 4,489 | 4,759 | 4,484 | 4,736 | +174 | +3.8% | 5,807,800 |
| 2025/01/30 | 4,559 | 4,608 | 4,545 | 4,562 | -46 | -1% | 1,757,700 |
| 2025/01/29 | 4,595 | 4,620 | 4,539 | 4,608 | +39 | +0.9% | 2,177,600 |
| 2025/01/28 | 4,466 | 4,638 | 4,466 | 4,569 | +48 | +1.1% | 3,114,600 |
| 2025/01/27 | 4,520 | 4,560 | 4,504 | 4,521 | +20 | +0.4% | 1,656,400 |
| 2025/01/24 | 4,517 | 4,570 | 4,480 | 4,501 | -2 | ±0% | 2,601,800 |
| 2025/01/23 | 4,508 | 4,512 | 4,462 | 4,503 | +39 | +0.9% | 2,438,400 |
| 2025/01/22 | 4,429 | 4,467 | 4,412 | 4,464 | +105 | +2.4% | 3,337,800 |
| 2025/01/21 | 4,400 | 4,417 | 4,337 | 4,359 | -8 | -0.2% | 2,505,300 |
| 2025/01/20 | 4,300 | 4,372 | 4,290 | 4,367 | +107 | +2.5% | 2,440,000 |
| 2025/01/17 | 4,190 | 4,275 | 4,175 | 4,260 | +39 | +0.9% | 1,873,800 |
| 2025/01/16 | 4,214 | 4,252 | 4,200 | 4,221 | +12 | +0.3% | 1,824,300 |
| 2025/01/15 | 4,195 | 4,252 | 4,181 | 4,209 | +48 | +1.2% | 2,085,100 |
| 2025/01/14 | 4,230 | 4,234 | 4,133 | 4,161 | -34 | -0.8% | 2,586,500 |
| 2025/01/10 | 4,210 | 4,235 | 4,189 | 4,195 | -15 | -0.4% | 1,754,100 |
| 2025/01/09 | 4,267 | 4,267 | 4,184 | 4,210 | -78 | -1.8% | 2,215,500 |
| 2025/01/08 | 4,294 | 4,304 | 4,256 | 4,288 | -6 | -0.1% | 2,298,700 |
| 2025/01/07 | 4,321 | 4,337 | 4,267 | 4,294 | -3 | -0.1% | 2,034,600 |
| 2025/01/06 | 4,350 | 4,353 | 4,282 | 4,297 | -53 | -1.2% | 2,762,500 |
| 2024/12/30 | 4,360 | 4,390 | 4,326 | 4,350 | +7 | +0.2% | 1,990,000 |
| 2024/12/27 | 4,340 | 4,370 | 4,330 | 4,343 | +17 | +0.4% | 2,491,100 |
| 2024/12/26 | 4,262 | 4,328 | 4,256 | 4,326 | +63 | +1.5% | 2,582,300 |
| 2024/12/25 | 4,219 | 4,263 | 4,202 | 4,263 | +59 | +1.4% | 1,686,700 |
| 2024/12/24 | 4,207 | 4,220 | 4,190 | 4,204 | -4 | -0.1% | 1,189,100 |
| 2024/12/23 | 4,180 | 4,211 | 4,152 | 4,208 | +46 | +1.1% | 1,822,800 |
| 2024/12/20 | 4,173 | 4,218 | 4,146 | 4,162 | +48 | +1.2% | 4,613,700 |
| 2024/12/19 | 4,097 | 4,183 | 4,082 | 4,114 | -59 | -1.4% | 3,155,900 |
| 2024/12/18 | 4,175 | 4,198 | 4,158 | 4,173 | -12 | -0.3% | 2,682,200 |
| 2024/12/17 | 4,262 | 4,286 | 4,174 | 4,185 | -57 | -1.3% | 3,080,000 |
| 2024/12/16 | 4,270 | 4,286 | 4,241 | 4,242 | +2 | ±0% | 2,394,700 |
151～
200
件表示中 / 3801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 | 532,500円 | -8.8% | -26.9% | 3.57% | 15.65倍 | 1.52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 | 5,369,000円 | -8.5% | -18.2% | 0.74% | 59.83倍 | 11.85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 |
| ダイキン | 1,754,500円 | +1.8% | +10.5% | 1.88% | 18.89倍 | 1.83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 |
| ＳＭＣ | 5,228,000円 | +7.3% | +10.5% | 1.91% | 19.81倍 | 1.72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 |
| ＩＨＩ | 281,800円 | +1.4% | -2.5% | 0.71% | 24.88倍 | 6.20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
