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 |
---|---|---|---|---|---|---|---|
2015/09/07 | 1,948 | 1,983.5 | 1,928.5 | 1,972.5 | +9.5 | +0.5% | 4,442,200 |
2015/09/04 | 1,999.5 | 2,023 | 1,947 | 1,963 | -30 | -1.5% | 7,211,400 |
2015/09/03 | 2,006.5 | 2,024.5 | 1,993 | 1,993 | -6.5 | -0.3% | 3,752,600 |
2015/09/02 | 1,979.5 | 2,027.5 | 1,976 | 1,999.5 | +5 | +0.3% | 6,231,100 |
2015/09/01 | 2,009.5 | 2,034.5 | 1,991.5 | 1,994.5 | -20 | -1% | 5,911,800 |
2015/08/31 | 2,057 | 2,064.5 | 2,006 | 2,014.5 | -60 | -2.9% | 6,375,700 |
2015/08/28 | 2,045 | 2,103 | 2,044 | 2,074.5 | +80 | +4% | 6,377,900 |
2015/08/27 | 1,995 | 2,034.5 | 1,984.5 | 1,994.5 | +32.5 | +1.7% | 5,953,800 |
2015/08/26 | 1,966 | 1,984.5 | 1,891.5 | 1,962 | -38.5 | -1.9% | 16,245,700 |
2015/08/25 | 2,000 | 2,103.5 | 1,965.5 | 2,000.5 | -92 | -4.4% | 10,727,900 |
2015/08/24 | 2,100 | 2,119.5 | 2,076 | 2,092.5 | -51.5 | -2.4% | 9,754,800 |
2015/08/21 | 2,153.5 | 2,188 | 2,132 | 2,144 | -41 | -1.9% | 8,001,700 |
2015/08/20 | 2,200 | 2,206 | 2,163 | 2,185 | -13 | -0.6% | 6,099,000 |
2015/08/19 | 2,214.5 | 2,228 | 2,193.5 | 2,198 | -39 | -1.7% | 5,188,800 |
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 |
2251~
2300
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