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 |
---|---|---|---|---|---|---|---|
2013/10/16 | 2,372 | 2,384 | 2,358 | 2,370 | -2 | -0.1% | 2,720,800 |
2013/10/15 | 2,400 | 2,413 | 2,370 | 2,372 | +8 | +0.3% | 4,726,900 |
2013/10/11 | 2,360 | 2,376 | 2,349 | 2,364 | +46 | +2% | 6,199,700 |
2013/10/10 | 2,312 | 2,335 | 2,296 | 2,318 | +2 | +0.1% | 4,380,400 |
2013/10/09 | 2,245 | 2,316 | 2,239 | 2,316 | +54 | +2.4% | 5,622,900 |
2013/10/08 | 2,280 | 2,288 | 2,231 | 2,262 | -47 | -2% | 8,668,500 |
2013/10/07 | 2,329 | 2,350 | 2,299 | 2,309 | -32 | -1.4% | 5,349,800 |
2013/10/04 | 2,328 | 2,368 | 2,321 | 2,341 | -12 | -0.5% | 4,817,200 |
2013/10/03 | 2,360 | 2,370 | 2,341 | 2,353 | -6 | -0.3% | 5,993,900 |
2013/10/02 | 2,392 | 2,413 | 2,351 | 2,359 | -47 | -2% | 6,620,700 |
2013/10/01 | 2,450 | 2,454 | 2,400 | 2,406 | -33 | -1.4% | 6,957,200 |
2013/09/30 | 2,410 | 2,466 | 2,405 | 2,439 | -17 | -0.7% | 7,463,900 |
2013/09/27 | 2,491 | 2,491 | 2,448 | 2,456 | -24 | -1% | 6,123,400 |
2013/09/26 | 2,433 | 2,484 | 2,419 | 2,480 | +13 | +0.5% | 5,409,100 |
2013/09/25 | 2,508 | 2,524 | 2,464 | 2,467 | -65 | -2.6% | 9,378,200 |
2013/09/24 | 2,538 | 2,549 | 2,504 | 2,532 | -40 | -1.6% | 7,882,000 |
2013/09/20 | 2,609 | 2,610 | 2,560 | 2,572 | -12 | -0.5% | 6,911,000 |
2013/09/19 | 2,600 | 2,605 | 2,575 | 2,584 | +31 | +1.2% | 7,326,500 |
2013/09/18 | 2,560 | 2,594 | 2,538 | 2,553 | +20 | +0.8% | 8,124,900 |
2013/09/17 | 2,540 | 2,549 | 2,526 | 2,533 | -4 | -0.2% | 4,957,500 |
2013/09/13 | 2,552 | 2,574 | 2,511 | 2,537 | +12 | +0.5% | 11,869,100 |
2013/09/12 | 2,468 | 2,534 | 2,450 | 2,525 | +32 | +1.3% | 9,054,900 |
2013/09/11 | 2,477 | 2,526 | 2,470 | 2,493 | +65 | +2.7% | 16,667,600 |
2013/09/10 | 2,350 | 2,437 | 2,349 | 2,428 | +146 | +6.4% | 13,092,200 |
2013/09/09 | 2,300 | 2,300 | 2,265 | 2,282 | +59 | +2.7% | 4,911,300 |
2013/09/06 | 2,259 | 2,267 | 2,205 | 2,223 | -26 | -1.2% | 4,202,400 |
2013/09/05 | 2,269 | 2,280 | 2,244 | 2,249 | -12 | -0.5% | 4,100,000 |
2013/09/04 | 2,237 | 2,263 | 2,226 | 2,261 | +14 | +0.6% | 4,401,800 |
2013/09/03 | 2,200 | 2,262 | 2,200 | 2,247 | +72 | +3.3% | 6,551,600 |
2013/09/02 | 2,180 | 2,197 | 2,166 | 2,175 | +20 | +0.9% | 2,643,300 |
2013/08/30 | 2,181 | 2,204 | 2,151 | 2,155 | -15 | -0.7% | 5,375,700 |
2013/08/29 | 2,150 | 2,173 | 2,137 | 2,170 | -9 | -0.4% | 3,905,900 |
2013/08/28 | 2,146 | 2,188 | 2,123 | 2,179 | -30 | -1.4% | 6,194,800 |
2013/08/27 | 2,210 | 2,241 | 2,202 | 2,209 | -35 | -1.6% | 4,047,400 |
2013/08/26 | 2,258 | 2,265 | 2,222 | 2,244 | -1 | ±0% | 2,861,000 |
2013/08/23 | 2,229 | 2,272 | 2,219 | 2,245 | +56 | +2.6% | 6,437,200 |
2013/08/22 | 2,182 | 2,213 | 2,152 | 2,189 | -9 | -0.4% | 5,244,000 |
2013/08/21 | 2,161 | 2,217 | 2,161 | 2,198 | +30 | +1.4% | 5,838,800 |
2013/08/20 | 2,204 | 2,221 | 2,161 | 2,168 | -68 | -3% | 6,458,100 |
2013/08/19 | 2,221 | 2,236 | 2,207 | 2,236 | +16 | +0.7% | 3,232,300 |
2013/08/16 | 2,237 | 2,260 | 2,214 | 2,220 | -55 | -2.4% | 6,477,100 |
2013/08/15 | 2,285 | 2,309 | 2,262 | 2,275 | -29 | -1.3% | 3,956,800 |
2013/08/14 | 2,321 | 2,337 | 2,259 | 2,304 | -11 | -0.5% | 5,182,800 |
2013/08/13 | 2,322 | 2,330 | 2,280 | 2,315 | +43 | +1.9% | 6,465,300 |
2013/08/12 | 2,165 | 2,283 | 2,161 | 2,272 | +95 | +4.4% | 10,291,700 |
2013/08/09 | 2,173 | 2,205 | 2,162 | 2,177 | +23 | +1.1% | 6,398,300 |
2013/08/08 | 2,135 | 2,189 | 2,134 | 2,154 | +19 | +0.9% | 6,770,300 |
2013/08/07 | 2,160 | 2,173 | 2,126 | 2,135 | -61 | -2.8% | 6,015,900 |
2013/08/06 | 2,204 | 2,206 | 2,152 | 2,196 | -18 | -0.8% | 5,415,100 |
2013/08/05 | 2,216 | 2,225 | 2,200 | 2,214 | -11 | -0.5% | 4,126,400 |
2701~
2750
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