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 |
---|---|---|---|---|---|---|---|
2016/12/01 | 2,693 | 2,727.5 | 2,679.5 | 2,697 | +63.5 | +2.4% | 7,597,700 |
2016/11/30 | 2,615 | 2,633.5 | 2,605 | 2,633.5 | +30 | +1.2% | 6,326,600 |
2016/11/29 | 2,584 | 2,607.5 | 2,577 | 2,603.5 | -3 | -0.1% | 4,690,500 |
2016/11/28 | 2,551 | 2,607 | 2,532 | 2,606.5 | +40 | +1.6% | 4,972,400 |
2016/11/25 | 2,600 | 2,613 | 2,554 | 2,566.5 | +13.5 | +0.5% | 6,677,200 |
2016/11/24 | 2,538 | 2,569 | 2,534 | 2,553 | +44.5 | +1.8% | 6,189,800 |
2016/11/22 | 2,521 | 2,523 | 2,500 | 2,508.5 | -10 | -0.4% | 3,655,000 |
2016/11/21 | 2,491 | 2,519.5 | 2,458 | 2,518.5 | +43 | +1.7% | 5,592,800 |
2016/11/18 | 2,506.5 | 2,518 | 2,474.5 | 2,475.5 | -12 | -0.5% | 5,230,100 |
2016/11/17 | 2,499.5 | 2,500 | 2,461 | 2,487.5 | -51 | -2% | 5,844,200 |
2016/11/16 | 2,528 | 2,538.5 | 2,485 | 2,538.5 | +13 | +0.5% | 5,483,200 |
2016/11/15 | 2,528 | 2,528 | 2,489.5 | 2,525.5 | +19 | +0.8% | 5,777,600 |
2016/11/14 | 2,530 | 2,531 | 2,498.5 | 2,506.5 | -27.5 | -1.1% | 9,395,200 |
2016/11/11 | 2,458.5 | 2,539.5 | 2,456 | 2,534 | +121 | +5% | 14,289,200 |
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 |
1951~
2000
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