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 |
---|---|---|---|---|---|---|---|
2014/03/17 | 2,080 | 2,085 | 2,028 | 2,074 | -35 | -1.7% | 7,177,700 |
2014/03/14 | 2,148 | 2,152 | 2,100 | 2,109 | -79 | -3.6% | 10,372,700 |
2014/03/13 | 2,202 | 2,225 | 2,184 | 2,188 | -16 | -0.7% | 4,994,200 |
2014/03/12 | 2,188 | 2,219 | 2,162 | 2,204 | -18 | -0.8% | 8,846,500 |
2014/03/11 | 2,230 | 2,246 | 2,210 | 2,222 | -16 | -0.7% | 4,593,500 |
2014/03/10 | 2,224 | 2,250 | 2,217 | 2,238 | +1 | ±0% | 6,071,500 |
2014/03/07 | 2,205 | 2,247 | 2,202 | 2,237 | +44 | +2% | 9,763,000 |
2014/03/06 | 2,171 | 2,200 | 2,171 | 2,193 | +17 | +0.8% | 6,179,100 |
2014/03/05 | 2,170 | 2,187 | 2,164 | 2,176 | +27 | +1.3% | 6,988,400 |
2014/03/04 | 2,120 | 2,154 | 2,117 | 2,149 | +18 | +0.8% | 7,532,800 |
2014/03/03 | 2,118 | 2,136 | 2,096 | 2,131 | ±0 | ±0% | 6,997,400 |
2014/02/28 | 2,121 | 2,142 | 2,114 | 2,131 | +27 | +1.3% | 6,578,900 |
2014/02/27 | 2,091 | 2,119 | 2,072 | 2,104 | ±0 | ±0% | 5,116,200 |
2014/02/26 | 2,104 | 2,120 | 2,102 | 2,104 | -31 | -1.5% | 4,889,000 |
2014/02/25 | 2,135 | 2,158 | 2,134 | 2,135 | +5 | +0.2% | 6,821,700 |
2014/02/24 | 2,125 | 2,163 | 2,104 | 2,130 | +22 | +1% | 6,849,900 |
2014/02/21 | 2,079 | 2,114 | 2,076 | 2,108 | +50 | +2.4% | 5,070,400 |
2014/02/20 | 2,108 | 2,115 | 2,048 | 2,058 | -67 | -3.2% | 6,490,600 |
2014/02/19 | 2,116 | 2,142 | 2,111 | 2,125 | -5 | -0.2% | 3,417,900 |
2014/02/18 | 2,112 | 2,140 | 2,091 | 2,130 | +32 | +1.5% | 5,108,300 |
2014/02/17 | 2,100 | 2,115 | 2,082 | 2,098 | -3 | -0.1% | 4,178,800 |
2014/02/14 | 2,126 | 2,155 | 2,083 | 2,101 | -25 | -1.2% | 6,844,800 |
2014/02/13 | 2,152 | 2,175 | 2,115 | 2,126 | -11 | -0.5% | 8,409,400 |
2014/02/12 | 2,100 | 2,150 | 2,100 | 2,137 | +62 | +3% | 9,917,500 |
2014/02/10 | 2,066 | 2,085 | 2,043 | 2,075 | +23 | +1.1% | 7,661,700 |
2014/02/07 | 2,019 | 2,066 | 2,013 | 2,052 | +77 | +3.9% | 10,100,100 |
2014/02/06 | 2,008 | 2,012 | 1,958 | 1,975 | -39 | -1.9% | 12,312,500 |
2014/02/05 | 2,061 | 2,065 | 1,996 | 2,014 | -6 | -0.3% | 11,203,200 |
2014/02/04 | 2,066 | 2,071 | 2,015 | 2,020 | -95 | -4.5% | 15,043,400 |
2014/02/03 | 2,125 | 2,157 | 2,115 | 2,115 | -33 | -1.5% | 9,112,300 |
2014/01/31 | 2,149 | 2,166 | 2,132 | 2,148 | +48 | +2.3% | 15,400,900 |
2014/01/30 | 2,169 | 2,170 | 2,098 | 2,100 | +20 | +1% | 22,306,500 |
2014/01/29 | 2,089 | 2,108 | 2,071 | 2,080 | +32 | +1.6% | 8,646,400 |
2014/01/28 | 2,060 | 2,083 | 2,046 | 2,048 | +21 | +1% | 8,008,800 |
2014/01/27 | 2,040 | 2,049 | 2,021 | 2,027 | -83 | -3.9% | 10,224,600 |
2014/01/24 | 2,111 | 2,143 | 2,091 | 2,110 | -30 | -1.4% | 8,057,200 |
2014/01/23 | 2,175 | 2,179 | 2,134 | 2,140 | -11 | -0.5% | 9,786,400 |
2014/01/22 | 2,102 | 2,157 | 2,088 | 2,151 | +64 | +3.1% | 10,749,700 |
2014/01/21 | 2,095 | 2,102 | 2,079 | 2,087 | ±0 | ±0% | 4,585,500 |
2014/01/20 | 2,064 | 2,096 | 2,052 | 2,087 | +35 | +1.7% | 7,146,300 |
2014/01/17 | 2,053 | 2,061 | 2,043 | 2,052 | -2 | -0.1% | 4,596,500 |
2014/01/16 | 2,067 | 2,070 | 2,043 | 2,054 | +2 | +0.1% | 7,012,200 |
2014/01/15 | 2,060 | 2,061 | 2,045 | 2,052 | +14 | +0.7% | 5,050,300 |
2014/01/14 | 2,038 | 2,048 | 2,024 | 2,038 | -26 | -1.3% | 7,453,600 |
2014/01/10 | 2,050 | 2,066 | 2,046 | 2,064 | -8 | -0.4% | 7,959,900 |
2014/01/09 | 2,104 | 2,104 | 2,062 | 2,072 | -42 | -2% | 8,274,200 |
2014/01/08 | 2,072 | 2,114 | 2,060 | 2,114 | +58 | +2.8% | 6,962,300 |
2014/01/07 | 2,078 | 2,080 | 2,048 | 2,056 | -34 | -1.6% | 7,880,400 |
2014/01/06 | 2,127 | 2,132 | 2,076 | 2,090 | -47 | -2.2% | 10,897,400 |
2013/12/30 | 2,136 | 2,150 | 2,131 | 2,137 | +16 | +0.8% | 4,986,500 |
2601~
2650
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