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 |
---|---|---|---|---|---|---|---|
2013/08/22 | 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 |
2013/08/02 | 2,236 | 2,243 | 2,163 | 2,225 | +16 | +0.7% | 8,163,300 |
2013/08/01 | 2,191 | 2,251 | 2,173 | 2,209 | +21 | +1% | 5,678,600 |
2013/07/31 | 2,184 | 2,255 | 2,157 | 2,188 | -4 | -0.2% | 9,529,200 |
2013/07/30 | 2,143 | 2,208 | 2,091 | 2,192 | +29 | +1.3% | 12,302,000 |
2013/07/29 | 2,180 | 2,188 | 2,145 | 2,163 | -83 | -3.7% | 8,904,700 |
2013/07/26 | 2,275 | 2,287 | 2,244 | 2,246 | -84 | -3.6% | 8,184,000 |
2013/07/25 | 2,362 | 2,363 | 2,312 | 2,330 | -56 | -2.3% | 6,544,500 |
2013/07/24 | 2,377 | 2,390 | 2,350 | 2,386 | -11 | -0.5% | 5,588,700 |
2013/07/23 | 2,365 | 2,405 | 2,353 | 2,397 | +10 | +0.4% | 4,540,000 |
2013/07/22 | 2,408 | 2,413 | 2,365 | 2,387 | +3 | +0.1% | 3,663,500 |
2013/07/19 | 2,437 | 2,439 | 2,340 | 2,384 | -45 | -1.9% | 7,601,300 |
2013/07/18 | 2,435 | 2,438 | 2,415 | 2,429 | -5 | -0.2% | 4,014,800 |
2013/07/17 | 2,385 | 2,440 | 2,383 | 2,434 | +29 | +1.2% | 5,318,800 |
2013/07/16 | 2,423 | 2,440 | 2,379 | 2,405 | +5 | +0.2% | 5,406,200 |
2013/07/12 | 2,326 | 2,408 | 2,307 | 2,400 | +61 | +2.6% | 10,370,100 |
2013/07/11 | 2,288 | 2,340 | 2,286 | 2,339 | +1 | ±0% | 6,297,400 |
2013/07/10 | 2,333 | 2,375 | 2,300 | 2,338 | +3 | +0.1% | 7,440,800 |
2013/07/09 | 2,283 | 2,337 | 2,274 | 2,335 | +78 | +3.5% | 6,687,100 |
2013/07/08 | 2,349 | 2,350 | 2,256 | 2,257 | -71 | -3% | 7,927,300 |
2013/07/05 | 2,290 | 2,333 | 2,271 | 2,328 | +54 | +2.4% | 6,025,300 |
2013/07/04 | 2,285 | 2,294 | 2,258 | 2,274 | -26 | -1.1% | 5,533,700 |
2013/07/03 | 2,345 | 2,361 | 2,290 | 2,300 | -42 | -1.8% | 6,507,200 |
2013/07/02 | 2,337 | 2,345 | 2,315 | 2,342 | +27 | +1.2% | 5,777,700 |
2013/07/01 | 2,340 | 2,343 | 2,262 | 2,315 | +22 | +1% | 6,513,500 |
2013/06/28 | 2,310 | 2,321 | 2,281 | 2,293 | +68 | +3.1% | 11,685,300 |
2013/06/27 | 2,199 | 2,236 | 2,167 | 2,225 | +104 | +4.9% | 13,063,000 |
2013/06/26 | 2,200 | 2,209 | 2,110 | 2,121 | -8 | -0.4% | 11,445,500 |
2013/06/25 | 2,167 | 2,227 | 2,094 | 2,129 | -85 | -3.8% | 16,341,700 |
2013/06/24 | 2,321 | 2,330 | 2,211 | 2,214 | -106 | -4.6% | 9,220,500 |
2013/06/21 | 2,222 | 2,320 | 2,217 | 2,320 | +1 | ±0% | 10,215,000 |
2013/06/20 | 2,376 | 2,389 | 2,292 | 2,319 | -91 | -3.8% | 9,342,900 |
2013/06/19 | 2,418 | 2,447 | 2,387 | 2,410 | +50 | +2.1% | 4,730,300 |
2013/06/18 | 2,368 | 2,388 | 2,330 | 2,360 | +1 | ±0% | 4,135,700 |
2013/06/17 | 2,277 | 2,373 | 2,277 | 2,359 | +56 | +2.4% | 4,395,500 |
2013/06/14 | 2,344 | 2,390 | 2,300 | 2,303 | -18 | -0.8% | 9,968,000 |
2013/06/13 | 2,403 | 2,408 | 2,316 | 2,321 | -122 | -5% | 7,841,600 |
2751~
2800
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