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 |
---|---|---|---|---|---|---|---|
2013/08/02 | 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 |
2013/06/12 | 2,401 | 2,492 | 2,370 | 2,443 | +3 | +0.1% | 6,531,800 |
2013/06/11 | 2,527 | 2,527 | 2,440 | 2,440 | -63 | -2.5% | 6,911,800 |
2013/06/10 | 2,504 | 2,516 | 2,463 | 2,503 | +98 | +4.1% | 4,954,900 |
2013/06/07 | 2,397 | 2,463 | 2,353 | 2,405 | -10 | -0.4% | 8,875,200 |
2013/06/06 | 2,450 | 2,531 | 2,415 | 2,415 | -99 | -3.9% | 8,436,800 |
2013/06/05 | 2,582 | 2,633 | 2,505 | 2,514 | -69 | -2.7% | 5,804,800 |
2013/06/04 | 2,550 | 2,600 | 2,472 | 2,583 | +3 | +0.1% | 8,002,500 |
2013/06/03 | 2,600 | 2,654 | 2,567 | 2,580 | -31 | -1.2% | 7,078,000 |
2013/05/31 | 2,650 | 2,670 | 2,608 | 2,611 | -13 | -0.5% | 6,254,300 |
2013/05/30 | 2,657 | 2,732 | 2,605 | 2,624 | -98 | -3.6% | 7,904,400 |
2013/05/29 | 2,790 | 2,794 | 2,681 | 2,722 | +42 | +1.6% | 9,294,100 |
2013/05/28 | 2,565 | 2,715 | 2,552 | 2,680 | +85 | +3.3% | 8,639,300 |
2013/05/27 | 2,641 | 2,715 | 2,595 | 2,595 | -129 | -4.7% | 8,729,600 |
2013/05/24 | 2,800 | 2,860 | 2,602 | 2,724 | -26 | -0.9% | 12,331,800 |
2751~
2800
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% | 9.80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% | 44.19倍 | 10.67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% | 21.60倍 | 1.50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