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 |
---|---|---|---|---|---|---|---|
2016/09/15 | 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 |
2016/08/26 | 2,201.5 | 2,222.5 | 2,178 | 2,195.5 | -17.5 | -0.8% | 4,045,500 |
2016/08/25 | 2,225 | 2,228 | 2,196 | 2,213 | -15.5 | -0.7% | 4,286,700 |
2016/08/24 | 2,253.5 | 2,263 | 2,215.5 | 2,228.5 | -12.5 | -0.6% | 4,180,200 |
2016/08/23 | 2,294 | 2,297 | 2,228.5 | 2,241 | -58 | -2.5% | 6,948,900 |
2016/08/22 | 2,300 | 2,314.5 | 2,292.5 | 2,299 | +13 | +0.6% | 4,612,200 |
2016/08/19 | 2,251 | 2,300 | 2,247.5 | 2,286 | +3.5 | +0.2% | 5,896,900 |
2016/08/18 | 2,274 | 2,317.5 | 2,265.5 | 2,282.5 | -20.5 | -0.9% | 6,420,100 |
2016/08/17 | 2,200 | 2,309.5 | 2,198.5 | 2,303 | +106.5 | +4.8% | 10,413,300 |
2016/08/16 | 2,213 | 2,226 | 2,196.5 | 2,196.5 | -17 | -0.8% | 7,187,800 |
2016/08/15 | 2,201 | 2,223 | 2,195 | 2,213.5 | +6 | +0.3% | 4,431,700 |
2016/08/12 | 2,217 | 2,226.5 | 2,189 | 2,207.5 | -9.5 | -0.4% | 7,323,700 |
2016/08/10 | 2,143 | 2,221.5 | 2,143 | 2,217 | +46 | +2.1% | 7,171,600 |
2016/08/09 | 2,120 | 2,190 | 2,111.5 | 2,171 | +53.5 | +2.5% | 6,666,000 |
2016/08/08 | 2,094 | 2,118 | 2,069.5 | 2,117.5 | +120 | +6% | 5,323,600 |
2016/08/05 | 2,019.5 | 2,025 | 1,988 | 1,997.5 | -19.5 | -1% | 3,036,000 |
2016/08/04 | 1,989.5 | 2,026 | 1,974 | 2,017 | +61 | +3.1% | 4,018,700 |
2016/08/03 | 1,945 | 1,982.5 | 1,936 | 1,956 | -33 | -1.7% | 5,232,500 |
2016/08/02 | 1,975 | 2,007 | 1,972 | 1,989 | -9 | -0.5% | 2,719,200 |
2016/08/01 | 1,979 | 2,010.5 | 1,959 | 1,998 | -21.5 | -1.1% | 4,872,800 |
2016/07/29 | 2,000 | 2,054 | 1,991.5 | 2,019.5 | -54.5 | -2.6% | 8,968,500 |
2016/07/28 | 2,060 | 2,095 | 2,060 | 2,074 | -21.5 | -1% | 5,997,000 |
2016/07/27 | 2,100 | 2,109 | 2,058 | 2,095.5 | +45.5 | +2.2% | 6,594,000 |
2016/07/26 | 2,019 | 2,064.5 | 2,008 | 2,050 | -19 | -0.9% | 4,173,400 |
2016/07/25 | 2,067.5 | 2,080.5 | 2,041.5 | 2,069 | +2 | +0.1% | 3,863,000 |
2016/07/22 | 2,038.5 | 2,120 | 2,036.5 | 2,067 | -14.5 | -0.7% | 5,823,900 |
2016/07/21 | 2,066.5 | 2,093 | 2,063 | 2,081.5 | +46 | +2.3% | 4,682,300 |
2016/07/20 | 2,049.5 | 2,062.5 | 2,019 | 2,035.5 | -13.5 | -0.7% | 5,152,500 |
2016/07/19 | 2,030 | 2,050 | 2,025.5 | 2,049 | +54 | +2.7% | 5,581,800 |
2016/07/15 | 1,999 | 2,024 | 1,988 | 1,995 | +17.5 | +0.9% | 7,178,200 |
2016/07/14 | 1,919 | 1,982.5 | 1,912.5 | 1,977.5 | +78 | +4.1% | 7,047,300 |
2016/07/13 | 1,949 | 1,949 | 1,886.5 | 1,899.5 | +23.5 | +1.3% | 7,113,900 |
2016/07/12 | 1,907 | 1,923 | 1,874.5 | 1,876 | +15.5 | +0.8% | 7,847,400 |
2016/07/11 | 1,830 | 1,877 | 1,816 | 1,860.5 | +101.5 | +5.8% | 6,020,900 |
2016/07/08 | 1,765.5 | 1,780.5 | 1,750 | 1,759 | -17.5 | -1% | 6,433,500 |
2016/07/07 | 1,760 | 1,784.5 | 1,747.5 | 1,776.5 | +43 | +2.5% | 4,617,000 |
2016/07/06 | 1,725.5 | 1,735 | 1,699 | 1,733.5 | -23 | -1.3% | 4,164,200 |
2001~
2050
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