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 |
---|---|---|---|---|---|---|---|
2016/11/10 | 2,429.5 | 2,438 | 2,367.5 | 2,413 | +233.5 | +10.7% | 13,071,100 |
2016/11/09 | 2,280 | 2,304.5 | 2,131 | 2,179.5 | -88 | -3.9% | 10,114,100 |
2016/11/08 | 2,260.5 | 2,267.5 | 2,235.5 | 2,267.5 | +8 | +0.4% | 4,412,300 |
2016/11/07 | 2,284.5 | 2,289 | 2,242 | 2,259.5 | +5 | +0.2% | 5,362,700 |
2016/11/04 | 2,267 | 2,278 | 2,239.5 | 2,254.5 | -26.5 | -1.2% | 6,638,100 |
2016/11/02 | 2,300 | 2,309.5 | 2,272.5 | 2,281 | -48 | -2.1% | 4,705,600 |
2016/11/01 | 2,343 | 2,353.5 | 2,321.5 | 2,329 | -14 | -0.6% | 3,957,800 |
2016/10/31 | 2,299 | 2,355 | 2,298.5 | 2,343 | +2.5 | +0.1% | 5,340,300 |
2016/10/28 | 2,312 | 2,346.5 | 2,301.5 | 2,340.5 | +24 | +1% | 7,326,100 |
2016/10/27 | 2,292.5 | 2,327.5 | 2,292.5 | 2,316.5 | -4 | -0.2% | 3,875,900 |
2016/10/26 | 2,279 | 2,324 | 2,275.5 | 2,320.5 | -58.5 | -2.5% | 7,260,500 |
2016/10/25 | 2,399.5 | 2,404.5 | 2,363 | 2,379 | -3.5 | -0.1% | 3,094,800 |
2016/10/24 | 2,377 | 2,389 | 2,365.5 | 2,382.5 | +8.5 | +0.4% | 2,315,600 |
2016/10/21 | 2,361 | 2,388 | 2,357 | 2,374 | +1 | ±0% | 3,249,300 |
2016/10/20 | 2,350 | 2,373 | 2,322 | 2,373 | +17 | +0.7% | 4,323,800 |
2016/10/19 | 2,382 | 2,384 | 2,350.5 | 2,356 | -31 | -1.3% | 4,063,900 |
2016/10/18 | 2,371.5 | 2,388 | 2,358.5 | 2,387 | -13 | -0.5% | 4,090,200 |
2016/10/17 | 2,400 | 2,404 | 2,380 | 2,400 | +8 | +0.3% | 2,778,600 |
2016/10/14 | 2,377 | 2,399.5 | 2,347.5 | 2,392 | +28.5 | +1.2% | 4,083,200 |
2016/10/13 | 2,400.5 | 2,418.5 | 2,350 | 2,363.5 | -12.5 | -0.5% | 5,593,500 |
2016/10/12 | 2,346 | 2,388 | 2,343 | 2,376 | -3.5 | -0.1% | 3,963,800 |
2016/10/11 | 2,380 | 2,394 | 2,353 | 2,379.5 | +12 | +0.5% | 3,341,500 |
2016/10/07 | 2,371 | 2,388 | 2,355 | 2,367.5 | +8.5 | +0.4% | 2,943,800 |
2016/10/06 | 2,380 | 2,413.5 | 2,358.5 | 2,359 | +12 | +0.5% | 3,684,100 |
2016/10/05 | 2,337.5 | 2,347 | 2,318.5 | 2,347 | +23.5 | +1% | 2,723,300 |
2016/10/04 | 2,316 | 2,352.5 | 2,305.5 | 2,323.5 | +5 | +0.2% | 3,402,100 |
2016/10/03 | 2,314 | 2,334 | 2,273.5 | 2,318.5 | +23.5 | +1% | 4,911,600 |
2016/09/30 | 2,274 | 2,309.5 | 2,265 | 2,295 | +1 | ±0% | 4,322,400 |
2016/09/29 | 2,285.5 | 2,309.5 | 2,283 | 2,294 | +57 | +2.5% | 4,412,600 |
2016/09/28 | 2,248 | 2,260.5 | 2,220.5 | 2,237 | -47 | -2.1% | 4,491,700 |
2016/09/27 | 2,250 | 2,284 | 2,241 | 2,284 | -37 | -1.6% | 5,650,800 |
2016/09/26 | 2,371.5 | 2,371.5 | 2,314 | 2,321 | -62 | -2.6% | 4,181,300 |
2016/09/23 | 2,350 | 2,395 | 2,346 | 2,383 | +60 | +2.6% | 6,847,400 |
2016/09/21 | 2,278 | 2,325 | 2,250 | 2,323 | +34.5 | +1.5% | 5,022,900 |
2016/09/20 | 2,282 | 2,294.5 | 2,263 | 2,288.5 | -14 | -0.6% | 4,000,400 |
2016/09/16 | 2,229 | 2,308 | 2,229 | 2,302.5 | +77 | +3.5% | 5,843,300 |
2016/09/15 | 2,257 | 2,258 | 2,224 | 2,225.5 | -9.5 | -0.4% | 4,224,600 |
2016/09/14 | 2,241 | 2,253.5 | 2,229 | 2,235 | -12.5 | -0.6% | 2,804,000 |
2016/09/13 | 2,259.5 | 2,283 | 2,231 | 2,247.5 | -48 | -2.1% | 3,826,600 |
2016/09/12 | 2,277.5 | 2,303.5 | 2,267 | 2,295.5 | -15.5 | -0.7% | 3,388,700 |
2016/09/09 | 2,293.5 | 2,337 | 2,290.5 | 2,311 | +37 | +1.6% | 5,155,200 |
2016/09/08 | 2,271.5 | 2,310 | 2,259.5 | 2,274 | +15 | +0.7% | 5,228,500 |
2016/09/07 | 2,249 | 2,271 | 2,242 | 2,259 | -7 | -0.3% | 4,231,600 |
2016/09/06 | 2,270 | 2,285.5 | 2,248.5 | 2,266 | -14 | -0.6% | 3,120,700 |
2016/09/05 | 2,260.5 | 2,297.5 | 2,259.5 | 2,280 | +65.5 | +3% | 3,585,400 |
2016/09/02 | 2,239 | 2,243 | 2,202.5 | 2,214.5 | -34 | -1.5% | 3,254,300 |
2016/09/01 | 2,266 | 2,266 | 2,235 | 2,248.5 | -13 | -0.6% | 2,583,800 |
2016/08/31 | 2,253.5 | 2,279.5 | 2,246.5 | 2,261.5 | +33 | +1.5% | 3,336,600 |
2016/08/30 | 2,221 | 2,243.5 | 2,219 | 2,228.5 | -9.5 | -0.4% | 1,916,800 |
2016/08/29 | 2,269 | 2,272 | 2,237 | 2,238 | +42.5 | +1.9% | 3,320,000 |
1951~
2000
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