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 |
---|---|---|---|---|---|---|---|
2015/08/18 | 2,276.5 | 2,307 | 2,234 | 2,237 | -29 | -1.3% | 6,473,700 |
2015/08/17 | 2,295 | 2,301 | 2,257 | 2,266 | -22 | -1% | 3,509,000 |
2015/08/14 | 2,300 | 2,302.5 | 2,270 | 2,288 | -11 | -0.5% | 3,515,400 |
2015/08/13 | 2,281.5 | 2,300.5 | 2,265.5 | 2,299 | +24 | +1.1% | 5,175,700 |
2015/08/12 | 2,300 | 2,301 | 2,251 | 2,275 | -68 | -2.9% | 5,552,800 |
2015/08/11 | 2,350 | 2,367.5 | 2,330 | 2,343 | +42.5 | +1.8% | 4,806,100 |
2015/08/10 | 2,310 | 2,315.5 | 2,273 | 2,300.5 | -29.5 | -1.3% | 3,602,900 |
2015/08/07 | 2,296.5 | 2,343 | 2,296.5 | 2,330 | +23.5 | +1% | 3,436,300 |
2015/08/06 | 2,305 | 2,330 | 2,295.5 | 2,306.5 | +17 | +0.7% | 3,859,100 |
2015/08/05 | 2,202 | 2,308.5 | 2,201 | 2,289.5 | +77 | +3.5% | 5,814,800 |
2015/08/04 | 2,230 | 2,233 | 2,194.5 | 2,212.5 | -53 | -2.3% | 6,000,200 |
2015/08/03 | 2,280 | 2,283.5 | 2,240 | 2,265.5 | -29.5 | -1.3% | 3,628,700 |
2015/07/31 | 2,251 | 2,295 | 2,245.5 | 2,295 | +25 | +1.1% | 4,644,600 |
2015/07/30 | 2,215.5 | 2,298 | 2,196 | 2,270 | +104.5 | +4.8% | 8,388,100 |
2015/07/29 | 2,149 | 2,193.5 | 2,146.5 | 2,165.5 | +39 | +1.8% | 5,632,600 |
2015/07/28 | 2,155 | 2,155.5 | 2,125.5 | 2,126.5 | -59.5 | -2.7% | 7,503,500 |
2015/07/27 | 2,173 | 2,209 | 2,163 | 2,186 | -7 | -0.3% | 4,709,600 |
2015/07/24 | 2,205 | 2,221 | 2,183 | 2,193 | -34.5 | -1.5% | 6,477,100 |
2015/07/23 | 2,263.5 | 2,269.5 | 2,203 | 2,227.5 | -48.5 | -2.1% | 7,085,400 |
2015/07/22 | 2,258 | 2,291.5 | 2,245.5 | 2,276 | -1.5 | -0.1% | 4,920,500 |
2015/07/21 | 2,306.5 | 2,307 | 2,271 | 2,277.5 | -10.5 | -0.5% | 4,792,700 |
2015/07/17 | 2,287.5 | 2,295 | 2,272 | 2,288 | -12 | -0.5% | 3,419,600 |
2015/07/16 | 2,290 | 2,309.5 | 2,280 | 2,300 | +13.5 | +0.6% | 4,431,800 |
2015/07/15 | 2,305 | 2,313 | 2,279 | 2,286.5 | -6 | -0.3% | 3,927,800 |
2015/07/14 | 2,307.5 | 2,342.5 | 2,285.5 | 2,292.5 | +10.5 | +0.5% | 6,391,800 |
2015/07/13 | 2,298.5 | 2,299 | 2,277.5 | 2,282 | +13 | +0.6% | 3,524,900 |
2015/07/10 | 2,284.5 | 2,291 | 2,250.5 | 2,269 | +1 | ±0% | 5,919,900 |
2015/07/09 | 2,176 | 2,270.5 | 2,170.5 | 2,268 | +36.5 | +1.6% | 10,566,900 |
2015/07/08 | 2,335.5 | 2,340.5 | 2,231.5 | 2,231.5 | -137.5 | -5.8% | 12,780,700 |
2015/07/07 | 2,415.5 | 2,419 | 2,369 | 2,369 | -30 | -1.3% | 4,726,800 |
2015/07/06 | 2,382.5 | 2,404 | 2,373 | 2,399 | -28.5 | -1.2% | 3,336,600 |
2015/07/03 | 2,420.5 | 2,438.5 | 2,412.5 | 2,427.5 | +8 | +0.3% | 2,646,300 |
2015/07/02 | 2,411.5 | 2,430 | 2,397 | 2,419.5 | +23.5 | +1% | 5,373,900 |
2015/07/01 | 2,435 | 2,440 | 2,390 | 2,396 | -61 | -2.5% | 5,706,200 |
2015/06/30 | 2,461 | 2,499.5 | 2,446.5 | 2,457 | +7.5 | +0.3% | 4,163,200 |
2015/06/29 | 2,430 | 2,463.5 | 2,425 | 2,449.5 | -40 | -1.6% | 5,344,800 |
2015/06/26 | 2,502 | 2,510 | 2,468 | 2,489.5 | -34.5 | -1.4% | 4,283,700 |
2015/06/25 | 2,531.5 | 2,556.5 | 2,511 | 2,524 | -43 | -1.7% | 5,154,900 |
2015/06/24 | 2,585.5 | 2,596.5 | 2,562 | 2,567 | -10.5 | -0.4% | 3,326,100 |
2015/06/23 | 2,556.5 | 2,601 | 2,556 | 2,577.5 | +33.5 | +1.3% | 4,223,400 |
2015/06/22 | 2,512 | 2,549 | 2,511 | 2,544 | +51.5 | +2.1% | 3,927,400 |
2015/06/19 | 2,492 | 2,509 | 2,481 | 2,492.5 | +19 | +0.8% | 3,484,800 |
2015/06/18 | 2,497 | 2,501 | 2,468.5 | 2,473.5 | -28 | -1.1% | 3,062,200 |
2015/06/17 | 2,526 | 2,542 | 2,501 | 2,501.5 | -33 | -1.3% | 2,857,900 |
2015/06/16 | 2,565.5 | 2,580 | 2,528.5 | 2,534.5 | -40 | -1.6% | 3,201,600 |
2015/06/15 | 2,546 | 2,585.5 | 2,546 | 2,574.5 | +11 | +0.4% | 2,366,700 |
2015/06/12 | 2,536.5 | 2,568.5 | 2,531.5 | 2,563.5 | +8.5 | +0.3% | 6,075,700 |
2015/06/11 | 2,597.5 | 2,604 | 2,546 | 2,555 | -9 | -0.4% | 5,012,600 |
2015/06/10 | 2,564.5 | 2,605 | 2,551.5 | 2,564 | +19.5 | +0.8% | 6,438,200 |
2015/06/09 | 2,530 | 2,578 | 2,525 | 2,544.5 | -21 | -0.8% | 4,775,500 |
2251~
2300
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