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 |
---|---|---|---|---|---|---|---|
2013/12/27 | 2,119 | 2,124 | 2,101 | 2,121 | +2 | +0.1% | 4,640,600 |
2013/12/26 | 2,114 | 2,128 | 2,112 | 2,119 | +15 | +0.7% | 3,869,300 |
2013/12/25 | 2,095 | 2,120 | 2,094 | 2,104 | -13 | -0.6% | 4,270,300 |
2013/12/24 | 2,117 | 2,134 | 2,110 | 2,117 | +15 | +0.7% | 6,944,700 |
2013/12/20 | 2,110 | 2,117 | 2,092 | 2,102 | -14 | -0.7% | 6,273,400 |
2013/12/19 | 2,110 | 2,122 | 2,108 | 2,116 | +27 | +1.3% | 6,896,300 |
2013/12/18 | 2,040 | 2,098 | 2,039 | 2,089 | +44 | +2.2% | 8,090,800 |
2013/12/17 | 2,015 | 2,047 | 2,013 | 2,045 | +38 | +1.9% | 7,245,900 |
2013/12/16 | 2,025 | 2,027 | 2,001 | 2,007 | -18 | -0.9% | 7,280,700 |
2013/12/13 | 2,015 | 2,047 | 2,008 | 2,025 | -4 | -0.2% | 11,904,700 |
2013/12/12 | 2,050 | 2,050 | 2,013 | 2,029 | -21 | -1% | 7,756,500 |
2013/12/11 | 2,070 | 2,072 | 2,036 | 2,050 | -29 | -1.4% | 6,350,100 |
2013/12/10 | 2,070 | 2,086 | 2,060 | 2,079 | +3 | +0.1% | 6,085,200 |
2013/12/09 | 2,090 | 2,092 | 2,071 | 2,076 | +17 | +0.8% | 5,965,400 |
2013/12/06 | 2,038 | 2,063 | 2,029 | 2,059 | +35 | +1.7% | 6,974,100 |
2013/12/05 | 2,050 | 2,054 | 2,021 | 2,024 | -32 | -1.6% | 9,776,900 |
2013/12/04 | 2,070 | 2,072 | 2,050 | 2,056 | -34 | -1.6% | 8,801,000 |
2013/12/03 | 2,101 | 2,107 | 2,087 | 2,090 | -19 | -0.9% | 8,029,600 |
2013/12/02 | 2,126 | 2,128 | 2,100 | 2,109 | -20 | -0.9% | 6,247,400 |
2013/11/29 | 2,142 | 2,152 | 2,115 | 2,129 | -26 | -1.2% | 7,902,600 |
2013/11/28 | 2,161 | 2,169 | 2,142 | 2,155 | -10 | -0.5% | 6,672,200 |
2013/11/27 | 2,173 | 2,173 | 2,156 | 2,165 | -5 | -0.2% | 4,680,100 |
2013/11/26 | 2,154 | 2,170 | 2,153 | 2,170 | +8 | +0.4% | 4,718,200 |
2013/11/25 | 2,177 | 2,180 | 2,157 | 2,162 | +10 | +0.5% | 6,618,300 |
2013/11/22 | 2,164 | 2,167 | 2,137 | 2,152 | -4 | -0.2% | 7,057,700 |
2013/11/21 | 2,141 | 2,177 | 2,139 | 2,156 | +24 | +1.1% | 6,283,800 |
2013/11/20 | 2,141 | 2,164 | 2,131 | 2,132 | +6 | +0.3% | 6,048,800 |
2013/11/19 | 2,163 | 2,163 | 2,123 | 2,126 | -55 | -2.5% | 8,586,600 |
2013/11/18 | 2,187 | 2,201 | 2,171 | 2,181 | +6 | +0.3% | 6,609,400 |
2013/11/15 | 2,198 | 2,204 | 2,173 | 2,175 | -4 | -0.2% | 7,388,800 |
2013/11/14 | 2,187 | 2,201 | 2,171 | 2,179 | +8 | +0.4% | 8,385,600 |
2013/11/13 | 2,144 | 2,181 | 2,141 | 2,171 | +11 | +0.5% | 7,544,800 |
2013/11/12 | 2,110 | 2,164 | 2,106 | 2,160 | +44 | +2.1% | 8,312,600 |
2013/11/11 | 2,092 | 2,120 | 2,090 | 2,116 | +26 | +1.2% | 5,212,300 |
2013/11/08 | 2,071 | 2,095 | 2,060 | 2,090 | -3 | -0.1% | 5,715,800 |
2013/11/07 | 2,093 | 2,104 | 2,063 | 2,093 | -12 | -0.6% | 6,779,000 |
2013/11/06 | 2,050 | 2,116 | 2,033 | 2,105 | +29 | +1.4% | 10,745,900 |
2013/11/05 | 2,110 | 2,114 | 2,049 | 2,076 | -33 | -1.6% | 9,208,100 |
2013/11/01 | 2,143 | 2,148 | 2,088 | 2,109 | -31 | -1.4% | 9,719,800 |
2013/10/31 | 2,159 | 2,170 | 2,135 | 2,140 | -12 | -0.6% | 6,519,900 |
2013/10/30 | 2,168 | 2,183 | 2,146 | 2,152 | -16 | -0.7% | 11,315,600 |
2013/10/29 | 2,158 | 2,188 | 2,147 | 2,168 | -190 | -8.1% | 24,163,400 |
2013/10/28 | 2,317 | 2,363 | 2,310 | 2,358 | +60 | +2.6% | 5,692,500 |
2013/10/25 | 2,345 | 2,369 | 2,295 | 2,298 | -24 | -1% | 6,213,800 |
2013/10/24 | 2,300 | 2,328 | 2,283 | 2,322 | -49 | -2.1% | 9,739,000 |
2013/10/23 | 2,434 | 2,445 | 2,371 | 2,371 | -29 | -1.2% | 7,226,700 |
2013/10/22 | 2,400 | 2,404 | 2,392 | 2,400 | -2 | -0.1% | 2,378,800 |
2013/10/21 | 2,369 | 2,405 | 2,369 | 2,402 | +36 | +1.5% | 4,099,000 |
2013/10/18 | 2,400 | 2,407 | 2,353 | 2,366 | -27 | -1.1% | 6,441,900 |
2013/10/17 | 2,409 | 2,424 | 2,371 | 2,393 | +23 | +1% | 5,306,800 |
2651~
2700
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