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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 3,766 | 3,881 | 3,762 | 3,765 | -93 | -2.4% | 5,400,400 |
| 2024/08/07 | 3,596 | 3,908 | 3,557 | 3,858 | +259 | +7.2% | 8,042,200 |
| 2024/08/06 | 3,739 | 3,762 | 3,500 | 3,599 | +123 | +3.5% | 9,107,000 |
| 2024/08/05 | 3,603 | 3,640 | 3,324 | 3,476 | -412 | -10.6% | 12,285,200 |
| 2024/08/02 | 3,952 | 4,010 | 3,818 | 3,888 | -204 | -5% | 10,098,500 |
| 2024/08/01 | 4,232 | 4,249 | 4,060 | 4,092 | -265 | -6.1% | 9,113,200 |
| 2024/07/31 | 4,205 | 4,375 | 4,192 | 4,357 | +53 | +1.2% | 6,715,700 |
| 2024/07/30 | 4,217 | 4,328 | 4,203 | 4,304 | -219 | -4.8% | 10,465,200 |
| 2024/07/29 | 4,542 | 4,635 | 4,488 | 4,523 | -17 | -0.4% | 4,900,000 |
| 2024/07/26 | 4,500 | 4,606 | 4,487 | 4,540 | +40 | +0.9% | 3,940,800 |
| 2024/07/25 | 4,602 | 4,605 | 4,470 | 4,500 | -205 | -4.4% | 5,768,700 |
| 2024/07/24 | 4,856 | 4,861 | 4,705 | 4,705 | -180 | -3.7% | 3,350,200 |
| 2024/07/23 | 4,938 | 4,956 | 4,876 | 4,885 | -22 | -0.4% | 1,918,500 |
| 2024/07/22 | 4,986 | 4,986 | 4,905 | 4,907 | -67 | -1.3% | 2,555,500 |
| 2024/07/19 | 4,983 | 4,983 | 4,906 | 4,974 | -9 | -0.2% | 2,759,800 |
| 2024/07/18 | 5,000 | 5,082 | 4,983 | 4,983 | -83 | -1.6% | 4,162,600 |
| 2024/07/17 | 4,954 | 5,131 | 4,952 | 5,066 | +179 | +3.7% | 6,119,500 |
| 2024/07/16 | 4,780 | 4,922 | 4,751 | 4,887 | +142 | +3% | 4,184,600 |
| 2024/07/12 | 4,766 | 4,790 | 4,710 | 4,745 | -91 | -1.9% | 4,483,100 |
| 2024/07/11 | 4,855 | 4,859 | 4,792 | 4,836 | +51 | +1.1% | 3,009,200 |
| 2024/07/10 | 4,831 | 4,844 | 4,744 | 4,785 | -116 | -2.4% | 4,018,600 |
| 2024/07/09 | 4,900 | 4,920 | 4,852 | 4,901 | -15 | -0.3% | 2,348,700 |
| 2024/07/08 | 4,940 | 4,963 | 4,907 | 4,916 | -56 | -1.1% | 2,304,600 |
| 2024/07/05 | 4,975 | 4,995 | 4,942 | 4,972 | -15 | -0.3% | 1,909,300 |
| 2024/07/04 | 4,958 | 4,998 | 4,931 | 4,987 | +81 | +1.7% | 2,694,400 |
| 2024/07/03 | 4,858 | 4,908 | 4,800 | 4,906 | +47 | +1% | 2,837,300 |
| 2024/07/02 | 4,778 | 4,890 | 4,760 | 4,859 | +79 | +1.7% | 3,996,600 |
| 2024/07/01 | 4,741 | 4,780 | 4,705 | 4,780 | +109 | +2.3% | 3,161,700 |
| 2024/06/28 | 4,648 | 4,671 | 4,611 | 4,671 | +87 | +1.9% | 2,848,900 |
| 2024/06/27 | 4,578 | 4,593 | 4,526 | 4,584 | -11 | -0.2% | 2,822,800 |
| 2024/06/26 | 4,646 | 4,654 | 4,579 | 4,595 | -49 | -1.1% | 2,673,700 |
| 2024/06/25 | 4,595 | 4,652 | 4,573 | 4,644 | +111 | +2.4% | 2,742,900 |
| 2024/06/24 | 4,530 | 4,559 | 4,512 | 4,533 | -25 | -0.5% | 2,140,700 |
| 2024/06/21 | 4,564 | 4,596 | 4,536 | 4,558 | -1 | ±0% | 3,783,300 |
| 2024/06/20 | 4,570 | 4,572 | 4,510 | 4,559 | -12 | -0.3% | 2,065,900 |
| 2024/06/19 | 4,495 | 4,579 | 4,492 | 4,571 | +121 | +2.7% | 3,582,700 |
| 2024/06/18 | 4,404 | 4,456 | 4,401 | 4,450 | +71 | +1.6% | 2,826,900 |
| 2024/06/17 | 4,415 | 4,427 | 4,360 | 4,379 | -130 | -2.9% | 3,698,500 |
| 2024/06/14 | 4,456 | 4,526 | 4,440 | 4,509 | +18 | +0.4% | 4,659,400 |
| 2024/06/13 | 4,555 | 4,562 | 4,468 | 4,491 | -63 | -1.4% | 2,777,000 |
| 2024/06/12 | 4,571 | 4,583 | 4,518 | 4,554 | -86 | -1.9% | 2,721,400 |
| 2024/06/11 | 4,624 | 4,659 | 4,620 | 4,640 | +38 | +0.8% | 2,391,600 |
| 2024/06/10 | 4,530 | 4,617 | 4,530 | 4,602 | +80 | +1.8% | 1,980,100 |
| 2024/06/07 | 4,513 | 4,546 | 4,478 | 4,522 | -13 | -0.3% | 2,324,600 |
| 2024/06/06 | 4,587 | 4,588 | 4,501 | 4,535 | -4 | -0.1% | 2,700,300 |
| 2024/06/05 | 4,583 | 4,594 | 4,525 | 4,539 | -76 | -1.6% | 2,740,000 |
| 2024/06/04 | 4,646 | 4,651 | 4,590 | 4,615 | -74 | -1.6% | 3,071,100 |
| 2024/06/03 | 4,640 | 4,692 | 4,639 | 4,689 | +92 | +2% | 2,545,800 |
| 2024/05/31 | 4,504 | 4,616 | 4,500 | 4,597 | +102 | +2.3% | 5,362,400 |
| 2024/05/30 | 4,491 | 4,501 | 4,425 | 4,495 | -40 | -0.9% | 2,631,000 |
201～
250
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
