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 |
---|---|---|---|---|---|---|---|
2015/06/26 | 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 |
2015/06/08 | 2,571 | 2,587.5 | 2,546.5 | 2,565.5 | +8.5 | +0.3% | 3,376,200 |
2015/06/05 | 2,583 | 2,583 | 2,527.5 | 2,557 | -21 | -0.8% | 3,986,900 |
2015/06/04 | 2,579 | 2,613 | 2,574.5 | 2,578 | +2 | +0.1% | 3,790,300 |
2015/06/03 | 2,547.5 | 2,585 | 2,536.5 | 2,576 | +19 | +0.7% | 2,990,200 |
2015/06/02 | 2,585.5 | 2,589 | 2,538.5 | 2,557 | -34 | -1.3% | 4,095,500 |
2015/06/01 | 2,593.5 | 2,597 | 2,560.5 | 2,591 | -32.5 | -1.2% | 3,860,900 |
2015/05/29 | 2,595 | 2,637.5 | 2,587.5 | 2,623.5 | ±0 | ±0% | 5,041,800 |
2015/05/28 | 2,626 | 2,639.5 | 2,616.5 | 2,623.5 | +9 | +0.3% | 3,787,900 |
2015/05/27 | 2,587.5 | 2,629 | 2,571.5 | 2,614.5 | +41 | +1.6% | 5,318,800 |
2015/05/26 | 2,608 | 2,619.5 | 2,569 | 2,573.5 | -35.5 | -1.4% | 4,197,900 |
2015/05/25 | 2,580 | 2,625 | 2,579.5 | 2,609 | +40.5 | +1.6% | 4,905,000 |
2015/05/22 | 2,547.5 | 2,578 | 2,545 | 2,568.5 | +22 | +0.9% | 3,836,800 |
2015/05/21 | 2,530 | 2,558.5 | 2,526 | 2,546.5 | +33.5 | +1.3% | 4,568,700 |
2015/05/20 | 2,500 | 2,530 | 2,490 | 2,513 | +25.5 | +1% | 4,769,300 |
2015/05/19 | 2,480.5 | 2,495 | 2,468 | 2,487.5 | +20 | +0.8% | 3,534,400 |
2015/05/18 | 2,448.5 | 2,474.5 | 2,432 | 2,467.5 | +8 | +0.3% | 4,323,100 |
2015/05/15 | 2,450 | 2,466 | 2,437.5 | 2,459.5 | +32.5 | +1.3% | 4,627,400 |
2015/05/14 | 2,415 | 2,452 | 2,410.5 | 2,427 | -17.5 | -0.7% | 4,069,700 |
2015/05/13 | 2,400.5 | 2,445 | 2,391 | 2,444.5 | +34.5 | +1.4% | 4,693,800 |
2015/05/12 | 2,400 | 2,410 | 2,385 | 2,410 | +14.5 | +0.6% | 4,253,300 |
2015/05/11 | 2,437 | 2,439.5 | 2,389 | 2,395.5 | -34.5 | -1.4% | 5,169,000 |
2015/05/08 | 2,411 | 2,432 | 2,392 | 2,430 | +19 | +0.8% | 5,579,800 |
2015/05/07 | 2,397.5 | 2,430 | 2,395 | 2,411 | -29.5 | -1.2% | 4,148,400 |
2015/05/01 | 2,409 | 2,441 | 2,395 | 2,440.5 | +19.5 | +0.8% | 3,783,300 |
2015/04/30 | 2,440 | 2,450 | 2,410 | 2,421 | -61 | -2.5% | 5,895,800 |
2015/04/28 | 2,430 | 2,482.5 | 2,412 | 2,482 | -78.5 | -3.1% | 13,784,400 |
2015/04/27 | 2,537 | 2,563.5 | 2,515.5 | 2,560.5 | +23.5 | +0.9% | 2,905,900 |
2015/04/24 | 2,572 | 2,588 | 2,528 | 2,537 | -31.5 | -1.2% | 4,604,200 |
2015/04/23 | 2,570 | 2,588 | 2,550 | 2,568.5 | +11.5 | +0.4% | 4,463,200 |
2015/04/22 | 2,559 | 2,573.5 | 2,540.5 | 2,557 | +3.5 | +0.1% | 3,040,300 |
2015/04/21 | 2,575 | 2,584 | 2,545 | 2,553.5 | +6.5 | +0.3% | 3,689,300 |
2015/04/20 | 2,540 | 2,569.5 | 2,518.5 | 2,547 | +11 | +0.4% | 4,050,800 |
2015/04/17 | 2,550 | 2,558 | 2,514 | 2,536 | -14 | -0.5% | 4,018,700 |
2015/04/16 | 2,485 | 2,550 | 2,481.5 | 2,550 | +58.5 | +2.3% | 4,943,400 |
2015/04/15 | 2,522 | 2,522 | 2,480 | 2,491.5 | -47 | -1.9% | 3,989,500 |
2015/04/14 | 2,535 | 2,543.5 | 2,508.5 | 2,538.5 | +8 | +0.3% | 3,089,200 |
2301~
2350
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