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 |
---|---|---|---|---|---|---|---|
2014/08/11 | 2,276 | 2,310 | 2,265.5 | 2,296.5 | +51 | +2.3% | 4,119,900 |
2014/08/08 | 2,274 | 2,279.5 | 2,244.5 | 2,245.5 | -52 | -2.3% | 4,242,700 |
2014/08/07 | 2,280 | 2,301.5 | 2,270 | 2,297.5 | +1 | ±0% | 2,822,600 |
2014/08/06 | 2,281 | 2,305.5 | 2,279 | 2,296.5 | +12.5 | +0.5% | 4,637,600 |
2014/08/05 | 2,303.5 | 2,303.5 | 2,281.5 | 2,284 | -24 | -1% | 3,557,500 |
2014/08/04 | 2,290 | 2,326 | 2,287.5 | 2,308 | -1 | ±0% | 3,400,300 |
2014/08/01 | 2,300 | 2,325 | 2,293 | 2,309 | ±0 | ±0% | 3,877,100 |
2014/07/31 | 2,351 | 2,354.5 | 2,305.5 | 2,309 | -42.5 | -1.8% | 5,676,700 |
2014/07/30 | 2,398 | 2,407 | 2,345 | 2,351.5 | +1 | ±0% | 6,204,200 |
2014/07/29 | 2,333 | 2,366.5 | 2,328 | 2,350.5 | +36.5 | +1.6% | 5,059,300 |
2014/07/28 | 2,271.5 | 2,328 | 2,271.5 | 2,314 | +31.5 | +1.4% | 4,576,100 |
2014/07/25 | 2,290 | 2,306 | 2,264 | 2,282.5 | -33 | -1.4% | 5,392,000 |
2014/07/24 | 2,295 | 2,333 | 2,287.5 | 2,315.5 | +6.5 | +0.3% | 4,044,400 |
2014/07/23 | 2,313.5 | 2,316.5 | 2,302.5 | 2,309 | -9 | -0.4% | 2,382,400 |
2014/07/22 | 2,330 | 2,334 | 2,312 | 2,318 | +1 | ±0% | 2,722,700 |
2014/07/18 | 2,304 | 2,325 | 2,300 | 2,317 | -14 | -0.6% | 3,366,300 |
2014/07/17 | 2,335 | 2,353 | 2,313 | 2,331 | +19 | +0.8% | 3,516,900 |
2014/07/16 | 2,300 | 2,324 | 2,296 | 2,312 | -9 | -0.4% | 2,221,000 |
2014/07/15 | 2,328 | 2,334 | 2,307 | 2,321 | +7 | +0.3% | 2,492,900 |
2014/07/14 | 2,302 | 2,317 | 2,291 | 2,314 | +12 | +0.5% | 1,884,200 |
2014/07/11 | 2,289 | 2,308 | 2,283 | 2,302 | -8 | -0.3% | 3,756,100 |
2014/07/10 | 2,349 | 2,355 | 2,306 | 2,310 | -44 | -1.9% | 3,395,000 |
2014/07/09 | 2,326 | 2,354 | 2,324 | 2,354 | +21 | +0.9% | 3,509,300 |
2014/07/08 | 2,333 | 2,339 | 2,316 | 2,333 | -15 | -0.6% | 3,439,600 |
2014/07/07 | 2,337 | 2,370 | 2,332 | 2,348 | +13 | +0.6% | 3,564,700 |
2014/07/04 | 2,342 | 2,344 | 2,331 | 2,335 | +18 | +0.8% | 2,118,100 |
2014/07/03 | 2,323 | 2,330 | 2,301 | 2,317 | -23 | -1% | 5,504,300 |
2014/07/02 | 2,365 | 2,370 | 2,334 | 2,340 | -23 | -1% | 4,327,100 |
2014/07/01 | 2,353 | 2,371 | 2,343 | 2,363 | +11 | +0.5% | 3,068,100 |
2014/06/30 | 2,358 | 2,365 | 2,335 | 2,352 | -4 | -0.2% | 2,898,600 |
2014/06/27 | 2,376 | 2,377 | 2,329 | 2,356 | +6 | +0.3% | 5,569,600 |
2014/06/26 | 2,314 | 2,365 | 2,305 | 2,350 | +36 | +1.6% | 4,939,500 |
2014/06/25 | 2,337 | 2,344 | 2,314 | 2,314 | -43 | -1.8% | 3,456,500 |
2014/06/24 | 2,350 | 2,368 | 2,322 | 2,357 | +15 | +0.6% | 4,259,200 |
2014/06/23 | 2,313 | 2,345 | 2,308 | 2,342 | +29 | +1.3% | 4,222,200 |
2014/06/20 | 2,341 | 2,343 | 2,296 | 2,313 | -24 | -1% | 4,449,400 |
2014/06/19 | 2,315 | 2,339 | 2,304 | 2,337 | +26 | +1.1% | 3,219,700 |
2014/06/18 | 2,305 | 2,314 | 2,290 | 2,311 | +9 | +0.4% | 2,224,700 |
2014/06/17 | 2,311 | 2,313 | 2,287 | 2,302 | +9 | +0.4% | 2,654,300 |
2014/06/16 | 2,294 | 2,300 | 2,280 | 2,293 | +2 | +0.1% | 2,906,400 |
2014/06/13 | 2,285 | 2,291 | 2,260 | 2,291 | -26 | -1.1% | 8,128,600 |
2014/06/12 | 2,322 | 2,342 | 2,309 | 2,317 | -17 | -0.7% | 3,179,700 |
2014/06/11 | 2,324 | 2,335 | 2,311 | 2,334 | +16 | +0.7% | 3,507,300 |
2014/06/10 | 2,355 | 2,359 | 2,301 | 2,318 | -37 | -1.6% | 5,306,600 |
2014/06/09 | 2,329 | 2,362 | 2,329 | 2,355 | +46 | +2% | 5,914,100 |
2014/06/06 | 2,275 | 2,325 | 2,269 | 2,309 | +47 | +2.1% | 7,184,800 |
2014/06/05 | 2,269 | 2,275 | 2,254 | 2,262 | -2 | -0.1% | 2,455,500 |
2014/06/04 | 2,264 | 2,279 | 2,255 | 2,264 | +12 | +0.5% | 3,794,500 |
2014/06/03 | 2,266 | 2,271 | 2,251 | 2,252 | +11 | +0.5% | 3,413,500 |
2014/06/02 | 2,222 | 2,251 | 2,220 | 2,241 | +24 | +1.1% | 3,764,900 |
2501~
2550
件表示中 / 3572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 | 399,600円 | +3.2% | -7.6% | 4.18% | 9.81倍 | 1.26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 | 4,281,000円 | +23.6% | +22.6% | 0.93% | 44.18倍 | 10.66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 | 6,476,000円 | +8.1% | +9.2% | 1.54% | 21.36倍 | 2.20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 | 195,000円 | -0.7% | +1.7% | 2.56% | 9.58倍 | 0.89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 |
マキタ | 489,600円 | -1.5% | +31.2% | 1.23% | 21.59倍 | 1.51倍 |
|
電動工具トップ。海外現地生産化で先行、販売拠点豊富。園芸機器も強化。総還元性向35%以上 |
市場注目の銘柄
チャート関連のコラム