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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 1,919.5 | 1,919.5 | 1,853.5 | 1,855.5 | -69.5 | -3.6% | 6,046,600 |
| 2016/01/06 | 1,966.5 | 1,988 | 1,913.5 | 1,925 | -21 | -1.1% | 5,436,300 |
| 2016/01/05 | 1,942 | 1,977 | 1,939 | 1,946 | -19.5 | -1% | 4,577,400 |
| 2016/01/04 | 1,975.5 | 2,011 | 1,954.5 | 1,965.5 | -26.5 | -1.3% | 4,463,600 |
| 2015/12/30 | 2,007.5 | 2,033 | 1,992 | 1,992 | -18 | -0.9% | 2,652,700 |
| 2015/12/29 | 2,003 | 2,021 | 1,978.5 | 2,010 | +0.5 | ±0% | 3,219,600 |
| 2015/12/28 | 1,978 | 2,031 | 1,974.5 | 2,009.5 | +42 | +2.1% | 3,423,500 |
| 2015/12/25 | 1,978 | 1,990 | 1,947.5 | 1,967.5 | -8.5 | -0.4% | 3,290,100 |
| 2015/12/24 | 1,950.5 | 2,008 | 1,950 | 1,976 | +54.5 | +2.8% | 5,934,100 |
| 2015/12/22 | 1,912.5 | 1,931 | 1,906.5 | 1,921.5 | -10.5 | -0.5% | 2,599,000 |
| 2015/12/21 | 1,919 | 1,945 | 1,900.5 | 1,932 | +1 | +0.1% | 4,388,800 |
| 2015/12/18 | 1,952 | 2,010 | 1,928.5 | 1,931 | -46.5 | -2.4% | 5,573,400 |
| 2015/12/17 | 1,999.5 | 2,024.5 | 1,975 | 1,977.5 | +16.5 | +0.8% | 4,765,000 |
| 2015/12/16 | 1,924.5 | 1,971.5 | 1,920.5 | 1,961 | +71 | +3.8% | 4,691,300 |
| 2015/12/15 | 1,929 | 1,929.5 | 1,890 | 1,890 | -27.5 | -1.4% | 3,399,400 |
| 2015/12/14 | 1,927 | 1,934 | 1,891 | 1,917.5 | -70 | -3.5% | 6,088,300 |
| 2015/12/11 | 1,965.5 | 1,996 | 1,955 | 1,987.5 | +12 | +0.6% | 6,042,700 |
| 2015/12/10 | 1,952.5 | 2,004 | 1,951.5 | 1,975.5 | +7 | +0.4% | 5,538,800 |
| 2015/12/09 | 1,975.5 | 1,983 | 1,954.5 | 1,968.5 | -19 | -1% | 4,042,900 |
| 2015/12/08 | 2,034.5 | 2,042.5 | 1,978.5 | 1,987.5 | -42 | -2.1% | 4,815,800 |
| 2015/12/07 | 2,040 | 2,058 | 2,028.5 | 2,029.5 | +15.5 | +0.8% | 3,608,700 |
| 2015/12/04 | 2,056.5 | 2,058.5 | 2,003.5 | 2,014 | -64.5 | -3.1% | 6,434,500 |
| 2015/12/03 | 2,062.5 | 2,086 | 2,058.5 | 2,078.5 | +30 | +1.5% | 3,692,900 |
| 2015/12/02 | 2,060 | 2,083.5 | 2,042 | 2,048.5 | -20.5 | -1% | 3,083,300 |
| 2015/12/01 | 2,047 | 2,072.5 | 2,030.5 | 2,069 | +33 | +1.6% | 3,607,700 |
| 2015/11/30 | 2,034 | 2,045.5 | 2,015.5 | 2,036 | -2.5 | -0.1% | 3,979,300 |
| 2015/11/27 | 2,059 | 2,061.5 | 2,036.5 | 2,038.5 | -12.5 | -0.6% | 2,345,900 |
| 2015/11/26 | 2,040 | 2,062.5 | 2,032.5 | 2,051 | +11 | +0.5% | 2,926,400 |
| 2015/11/25 | 2,045 | 2,046 | 2,027 | 2,040 | +3 | +0.1% | 2,282,500 |
| 2015/11/24 | 2,020.5 | 2,051 | 2,018.5 | 2,037 | +8.5 | +0.4% | 2,945,300 |
| 2015/11/20 | 2,041 | 2,059 | 2,017 | 2,028.5 | -18.5 | -0.9% | 3,814,400 |
| 2015/11/19 | 2,044 | 2,069 | 2,034.5 | 2,047 | +27 | +1.3% | 3,989,600 |
| 2015/11/18 | 2,037 | 2,053 | 2,017.5 | 2,020 | -7 | -0.3% | 4,078,800 |
| 2015/11/17 | 2,001 | 2,039 | 1,998 | 2,027 | +46.5 | +2.3% | 5,043,400 |
| 2015/11/16 | 1,955 | 1,992 | 1,948.5 | 1,980.5 | +1.5 | +0.1% | 3,720,300 |
| 2015/11/13 | 1,988.5 | 2,000 | 1,965 | 1,979 | -46 | -2.3% | 4,955,900 |
| 2015/11/12 | 2,005 | 2,031.5 | 1,985 | 2,025 | +17 | +0.8% | 3,531,800 |
| 2015/11/11 | 2,025 | 2,043 | 1,994.5 | 2,008 | -32.5 | -1.6% | 3,650,900 |
| 2015/11/10 | 2,020 | 2,049 | 2,013.5 | 2,040.5 | ±0 | ±0% | 2,795,400 |
| 2015/11/09 | 2,022 | 2,047 | 1,997.5 | 2,040.5 | +19 | +0.9% | 3,846,400 |
| 2015/11/06 | 2,016.5 | 2,044.5 | 2,016 | 2,021.5 | +4.5 | +0.2% | 2,756,200 |
| 2015/11/05 | 2,015 | 2,054 | 2,011.5 | 2,017 | +9.5 | +0.5% | 2,460,700 |
| 2015/11/04 | 2,017 | 2,042 | 1,986 | 2,007.5 | +40.5 | +2.1% | 5,286,100 |
| 2015/11/02 | 1,972.5 | 1,989.5 | 1,958.5 | 1,967 | -35 | -1.7% | 3,690,400 |
| 2015/10/30 | 2,000.5 | 2,017.5 | 1,977.5 | 2,002 | -9 | -0.4% | 4,337,700 |
| 2015/10/29 | 2,041 | 2,051.5 | 1,994 | 2,011 | +34.5 | +1.7% | 5,281,400 |
| 2015/10/28 | 1,993.5 | 1,996 | 1,946.5 | 1,976.5 | -35.5 | -1.8% | 4,756,100 |
| 2015/10/27 | 2,034.5 | 2,043.5 | 1,994.5 | 2,012 | -35 | -1.7% | 5,004,700 |
| 2015/10/26 | 2,067 | 2,080 | 2,045.5 | 2,047 | +11.5 | +0.6% | 4,759,100 |
| 2015/10/23 | 2,034.5 | 2,054.5 | 2,026 | 2,035.5 | +50.5 | +2.5% | 6,469,000 |
2301～
2350
件表示中 / 3715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 | 447,000円 | -8.8% | -26.9% | 4.25% | 13.29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 |
| 三菱重 | 347,000円 | +7.4% | +6.8% | 0.69% | 44.81倍 | 4.96倍 |
|
タービン、航空、防衛、造船手がける総合重機。ターボ、フォークリフトで世界的。小型機は中止 |
| ダイキン | 1,628,000円 | +1.8% | +10.5% | 2.03% | 17.53倍 | 1.70倍 |
|
エアコン世界首位級。国内は業務用断トツ。Ｍ＆Ａも駆使し各国で存在感。フッ素化学事業も |
| ディスコ | 3,210,000円 | -8.5% | -18.2% | 1.29% | 35.77倍 | 7.09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 | 5,256,000円 | +7.3% | +10.5% | 1.90% | 20.04倍 | 1.74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 |
市場注目の銘柄
チャート関連のコラム
