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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,770.5 | 1,782 | 1,747 | 1,756.5 | -32 | -1.8% | 2,534,100 |
| 2016/07/04 | 1,755 | 1,790 | 1,741.5 | 1,788.5 | +10 | +0.6% | 1,931,700 |
| 2016/07/01 | 1,785 | 1,797 | 1,768 | 1,778.5 | +9 | +0.5% | 2,269,100 |
| 2016/06/30 | 1,786.5 | 1,797.5 | 1,769.5 | 1,769.5 | +15.5 | +0.9% | 4,138,500 |
| 2016/06/29 | 1,737 | 1,756 | 1,725 | 1,754 | +36.5 | +2.1% | 4,063,200 |
| 2016/06/28 | 1,685 | 1,727.5 | 1,661.5 | 1,717.5 | +2.5 | +0.1% | 4,729,600 |
| 2016/06/27 | 1,792.5 | 1,799.5 | 1,697 | 1,715 | -75.5 | -4.2% | 7,057,300 |
| 2016/06/24 | 1,930 | 1,949 | 1,773.5 | 1,790.5 | -99.5 | -5.3% | 10,060,900 |
| 2016/06/23 | 1,850.5 | 1,891 | 1,842 | 1,890 | +13.5 | +0.7% | 5,094,100 |
| 2016/06/22 | 1,901.5 | 1,906.5 | 1,873 | 1,876.5 | -29 | -1.5% | 4,218,400 |
| 2016/06/21 | 1,897 | 1,917.5 | 1,878 | 1,905.5 | +8.5 | +0.4% | 5,135,700 |
| 2016/06/20 | 1,881 | 1,906 | 1,872.5 | 1,897 | +77 | +4.2% | 4,846,100 |
| 2016/06/17 | 1,817.5 | 1,842 | 1,808 | 1,820 | +38 | +2.1% | 6,158,600 |
| 2016/06/16 | 1,846.5 | 1,850.5 | 1,770.5 | 1,782 | -77 | -4.1% | 6,010,700 |
| 2016/06/15 | 1,855 | 1,875 | 1,835 | 1,859 | +18 | +1% | 4,369,100 |
| 2016/06/14 | 1,829.5 | 1,860 | 1,817.5 | 1,841 | -4 | -0.2% | 4,596,900 |
| 2016/06/13 | 1,855 | 1,872.5 | 1,845 | 1,845 | -62.5 | -3.3% | 3,896,100 |
| 2016/06/10 | 1,939.5 | 1,941.5 | 1,889.5 | 1,907.5 | -30 | -1.5% | 7,491,300 |
| 2016/06/09 | 1,959.5 | 1,968 | 1,927 | 1,937.5 | -39 | -2% | 6,938,300 |
| 2016/06/08 | 1,960 | 1,983 | 1,948.5 | 1,976.5 | +36.5 | +1.9% | 7,572,000 |
| 2016/06/07 | 1,913 | 1,969.5 | 1,903 | 1,940 | +62.5 | +3.3% | 7,521,800 |
| 2016/06/06 | 1,845 | 1,881.5 | 1,837.5 | 1,877.5 | -7.5 | -0.4% | 4,080,700 |
| 2016/06/03 | 1,844.5 | 1,888 | 1,844.5 | 1,885 | +63.5 | +3.5% | 4,686,900 |
| 2016/06/02 | 1,862.5 | 1,869.5 | 1,818.5 | 1,821.5 | -41.5 | -2.2% | 3,239,100 |
| 2016/06/01 | 1,896.5 | 1,906.5 | 1,857 | 1,863 | -49.5 | -2.6% | 3,525,700 |
| 2016/05/31 | 1,861 | 1,912.5 | 1,856.5 | 1,912.5 | +40 | +2.1% | 3,769,100 |
| 2016/05/30 | 1,873.5 | 1,875 | 1,846.5 | 1,872.5 | +13.5 | +0.7% | 2,102,000 |
| 2016/05/27 | 1,855.5 | 1,869 | 1,838 | 1,859 | +7.5 | +0.4% | 4,265,100 |
| 2016/05/26 | 1,860 | 1,873 | 1,847 | 1,851.5 | +10.5 | +0.6% | 3,680,600 |
| 2016/05/25 | 1,829.5 | 1,848 | 1,823 | 1,841 | +50.5 | +2.8% | 3,307,300 |
| 2016/05/24 | 1,821.5 | 1,823 | 1,789.5 | 1,790.5 | -12 | -0.7% | 2,971,000 |
| 2016/05/23 | 1,791.5 | 1,804.5 | 1,764.5 | 1,802.5 | -6 | -0.3% | 3,292,600 |
| 2016/05/20 | 1,825 | 1,825.5 | 1,794.5 | 1,808.5 | -31.5 | -1.7% | 5,032,100 |
| 2016/05/19 | 1,875 | 1,892.5 | 1,834 | 1,840 | -4.5 | -0.2% | 3,976,500 |
| 2016/05/18 | 1,852.5 | 1,875 | 1,829 | 1,844.5 | -1.5 | -0.1% | 4,004,800 |
| 2016/05/17 | 1,820 | 1,847 | 1,816 | 1,846 | +57 | +3.2% | 4,801,100 |
| 2016/05/16 | 1,751 | 1,807.5 | 1,744.5 | 1,789 | +26.5 | +1.5% | 2,985,500 |
| 2016/05/13 | 1,830 | 1,832.5 | 1,760 | 1,762.5 | -42.5 | -2.4% | 4,656,300 |
| 2016/05/12 | 1,782 | 1,813.5 | 1,771 | 1,805 | +2.5 | +0.1% | 3,004,600 |
| 2016/05/11 | 1,842.5 | 1,863.5 | 1,798.5 | 1,802.5 | -3.5 | -0.2% | 2,956,000 |
| 2016/05/10 | 1,799.5 | 1,814.5 | 1,755.5 | 1,806 | -4 | -0.2% | 5,715,000 |
| 2016/05/09 | 1,843.5 | 1,845 | 1,808.5 | 1,810 | +2 | +0.1% | 2,581,900 |
| 2016/05/06 | 1,833 | 1,875 | 1,796.5 | 1,808 | -23.5 | -1.3% | 4,943,200 |
| 2016/05/02 | 1,809 | 1,851.5 | 1,809 | 1,831.5 | -75 | -3.9% | 6,728,200 |
| 2016/04/28 | 1,959 | 2,024 | 1,873 | 1,906.5 | -12.5 | -0.7% | 9,220,600 |
| 2016/04/27 | 1,973 | 1,987 | 1,919 | 1,919 | -43.5 | -2.2% | 5,604,500 |
| 2016/04/26 | 1,950 | 1,983 | 1,944.5 | 1,962.5 | -49 | -2.4% | 4,430,100 |
| 2016/04/25 | 2,038.5 | 2,043 | 1,998.5 | 2,011.5 | -28 | -1.4% | 4,654,400 |
| 2016/04/22 | 2,000.5 | 2,045 | 1,989.5 | 2,039.5 | +6.5 | +0.3% | 4,542,700 |
| 2016/04/21 | 2,003.5 | 2,034 | 1,980 | 2,033 | +88 | +4.5% | 5,975,000 |
2051～
2100
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
