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 |
---|---|---|---|---|---|---|---|
2014/11/13 | 2,701.5 | 2,713.5 | 2,677 | 2,702 | -17.5 | -0.6% | 5,620,900 |
2014/11/12 | 2,744 | 2,750 | 2,712.5 | 2,719.5 | -24.5 | -0.9% | 7,052,800 |
2014/11/11 | 2,740 | 2,758 | 2,738 | 2,744 | +12 | +0.4% | 5,073,000 |
2014/11/10 | 2,726.5 | 2,744 | 2,712.5 | 2,732 | -25.5 | -0.9% | 4,000,000 |
2014/11/07 | 2,730 | 2,763.5 | 2,725.5 | 2,757.5 | +56.5 | +2.1% | 6,598,800 |
2014/11/06 | 2,711 | 2,727 | 2,686 | 2,701 | -6 | -0.2% | 6,184,800 |
2014/11/05 | 2,672 | 2,709 | 2,670 | 2,707 | +35 | +1.3% | 6,398,600 |
2014/11/04 | 2,740 | 2,748 | 2,662.5 | 2,672 | +62.5 | +2.4% | 10,974,400 |
2014/10/31 | 2,541 | 2,625 | 2,503.5 | 2,609.5 | +69 | +2.7% | 9,472,300 |
2014/10/30 | 2,510 | 2,540.5 | 2,507 | 2,540.5 | +32.5 | +1.3% | 5,979,100 |
2014/10/29 | 2,477.5 | 2,518.5 | 2,461 | 2,508 | +63 | +2.6% | 5,232,000 |
2014/10/28 | 2,443.5 | 2,465.5 | 2,424.5 | 2,445 | -2 | -0.1% | 2,678,900 |
2014/10/27 | 2,470.5 | 2,471.5 | 2,437.5 | 2,447 | +19 | +0.8% | 3,951,500 |
2014/10/24 | 2,436 | 2,457.5 | 2,417 | 2,428 | +35 | +1.5% | 6,093,900 |
2014/10/23 | 2,399.5 | 2,403.5 | 2,367 | 2,393 | -17.5 | -0.7% | 5,373,300 |
2014/10/22 | 2,410.5 | 2,425 | 2,382.5 | 2,410.5 | +68.5 | +2.9% | 4,895,000 |
2014/10/21 | 2,391.5 | 2,395.5 | 2,332 | 2,342 | -54.5 | -2.3% | 5,058,200 |
2014/10/20 | 2,362 | 2,412 | 2,361.5 | 2,396.5 | +87.5 | +3.8% | 6,304,000 |
2014/10/17 | 2,352.5 | 2,381.5 | 2,305 | 2,309 | -38 | -1.6% | 5,873,100 |
2014/10/16 | 2,318 | 2,366 | 2,314 | 2,347 | +2 | +0.1% | 8,725,100 |
2014/10/15 | 2,340 | 2,353.5 | 2,309.5 | 2,345 | -3.5 | -0.1% | 7,155,400 |
2014/10/14 | 2,319 | 2,356 | 2,301 | 2,348.5 | -20.5 | -0.9% | 7,920,500 |
2014/10/10 | 2,356.5 | 2,371 | 2,335.5 | 2,369 | -35.5 | -1.5% | 7,103,800 |
2014/10/09 | 2,434 | 2,440 | 2,399.5 | 2,404.5 | +3 | +0.1% | 4,380,100 |
2014/10/08 | 2,400 | 2,413 | 2,384 | 2,401.5 | -43.5 | -1.8% | 4,404,600 |
2014/10/07 | 2,461 | 2,466.5 | 2,439.5 | 2,445 | -16.5 | -0.7% | 3,509,100 |
2014/10/06 | 2,461.5 | 2,483.5 | 2,456.5 | 2,461.5 | +42.5 | +1.8% | 4,601,000 |
2014/10/03 | 2,411 | 2,425 | 2,391 | 2,419 | -17.5 | -0.7% | 5,911,200 |
2014/10/02 | 2,498.5 | 2,499 | 2,426 | 2,436.5 | -75 | -3% | 5,158,700 |
2014/10/01 | 2,515.5 | 2,532 | 2,491.5 | 2,511.5 | -25 | -1% | 3,383,500 |
2014/09/30 | 2,550 | 2,557 | 2,515 | 2,536.5 | -18.5 | -0.7% | 4,104,800 |
2014/09/29 | 2,547 | 2,567.5 | 2,544 | 2,555 | +35.5 | +1.4% | 3,542,300 |
2014/09/26 | 2,529.5 | 2,566.5 | 2,515 | 2,519.5 | -48.5 | -1.9% | 5,314,100 |
2014/09/25 | 2,558.5 | 2,572 | 2,549.5 | 2,568 | +19.5 | +0.8% | 3,915,300 |
2014/09/24 | 2,510 | 2,550 | 2,498 | 2,548.5 | -29 | -1.1% | 5,805,600 |
2014/09/22 | 2,531.5 | 2,578.5 | 2,531.5 | 2,577.5 | +29 | +1.1% | 5,877,100 |
2014/09/19 | 2,539.5 | 2,554 | 2,513.5 | 2,548.5 | +28.5 | +1.1% | 5,514,500 |
2014/09/18 | 2,496 | 2,527.5 | 2,491.5 | 2,520 | +62 | +2.5% | 7,062,700 |
2014/09/17 | 2,500 | 2,509.5 | 2,452 | 2,458 | -30.5 | -1.2% | 5,025,400 |
2014/09/16 | 2,509.5 | 2,510 | 2,483 | 2,488.5 | -34 | -1.3% | 4,613,000 |
2014/09/12 | 2,512 | 2,532.5 | 2,503 | 2,522.5 | +29.5 | +1.2% | 8,225,400 |
2014/09/11 | 2,489 | 2,496.5 | 2,470.5 | 2,493 | +24 | +1% | 4,201,900 |
2014/09/10 | 2,455 | 2,483 | 2,453.5 | 2,469 | +0.5 | ±0% | 2,728,600 |
2014/09/09 | 2,450 | 2,474.5 | 2,446 | 2,468.5 | +28.5 | +1.2% | 4,360,700 |
2014/09/08 | 2,427 | 2,441.5 | 2,420.5 | 2,440 | +33.5 | +1.4% | 2,991,300 |
2014/09/05 | 2,425 | 2,430 | 2,401 | 2,406.5 | -9 | -0.4% | 3,433,800 |
2014/09/04 | 2,422 | 2,447 | 2,400.5 | 2,415.5 | -6 | -0.2% | 4,301,100 |
2014/09/03 | 2,407 | 2,439 | 2,407 | 2,421.5 | +31 | +1.3% | 4,174,000 |
2014/09/02 | 2,394 | 2,408 | 2,389.5 | 2,390.5 | +14 | +0.6% | 3,139,200 |
2014/09/01 | 2,353 | 2,381.5 | 2,350 | 2,376.5 | +21.5 | +0.9% | 1,958,600 |
2451~
2500
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