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 |
---|---|---|---|---|---|---|---|
2013/05/23 | 2,998 | 3,095 | 2,750 | 2,750 | -223 | -7.5% | 15,324,400 |
2013/05/22 | 2,982 | 3,010 | 2,940 | 2,973 | +23 | +0.8% | 9,054,800 |
2013/05/21 | 2,900 | 2,957 | 2,893 | 2,950 | +30 | +1% | 5,741,000 |
2013/05/20 | 2,921 | 2,944 | 2,914 | 2,920 | +49 | +1.7% | 4,925,000 |
2013/05/17 | 2,860 | 2,891 | 2,838 | 2,871 | -13 | -0.5% | 5,795,200 |
2013/05/16 | 2,915 | 2,938 | 2,835 | 2,884 | -10 | -0.3% | 6,708,300 |
2013/05/15 | 2,889 | 2,920 | 2,883 | 2,894 | +66 | +2.3% | 6,851,800 |
2013/05/14 | 2,870 | 2,872 | 2,800 | 2,828 | -33 | -1.2% | 5,736,500 |
2013/05/13 | 2,844 | 2,920 | 2,842 | 2,861 | +76 | +2.7% | 8,388,900 |
2013/05/10 | 2,784 | 2,815 | 2,764 | 2,785 | +101 | +3.8% | 8,403,700 |
2013/05/09 | 2,739 | 2,771 | 2,683 | 2,684 | -44 | -1.6% | 6,794,100 |
2013/05/08 | 2,650 | 2,748 | 2,626 | 2,728 | +115 | +4.4% | 13,184,200 |
2013/05/07 | 2,595 | 2,631 | 2,587 | 2,613 | +106 | +4.2% | 8,585,400 |
2013/05/02 | 2,586 | 2,586 | 2,493 | 2,507 | -108 | -4.1% | 9,216,400 |
2013/05/01 | 2,635 | 2,644 | 2,609 | 2,615 | -44 | -1.7% | 5,765,600 |
2013/04/30 | 2,605 | 2,661 | 2,586 | 2,659 | +4 | +0.2% | 8,568,000 |
2013/04/26 | 2,650 | 2,680 | 2,595 | 2,655 | +68 | +2.6% | 14,228,500 |
2013/04/25 | 2,589 | 2,593 | 2,554 | 2,587 | +6 | +0.2% | 7,342,700 |
2013/04/24 | 2,539 | 2,585 | 2,522 | 2,581 | +77 | +3.1% | 10,306,700 |
2013/04/23 | 2,525 | 2,546 | 2,491 | 2,504 | -4 | -0.2% | 8,007,000 |
2013/04/22 | 2,530 | 2,547 | 2,501 | 2,508 | +20 | +0.8% | 7,741,600 |
2013/04/19 | 2,480 | 2,505 | 2,474 | 2,488 | +35 | +1.4% | 10,145,700 |
2013/04/18 | 2,440 | 2,483 | 2,411 | 2,453 | +13 | +0.5% | 11,835,100 |
2013/04/17 | 2,455 | 2,472 | 2,428 | 2,440 | +40 | +1.7% | 8,048,200 |
2013/04/16 | 2,369 | 2,420 | 2,310 | 2,400 | -33 | -1.4% | 14,443,700 |
2013/04/15 | 2,466 | 2,510 | 2,400 | 2,433 | -72 | -2.9% | 10,683,200 |
2013/04/12 | 2,544 | 2,548 | 2,478 | 2,505 | -11 | -0.4% | 10,812,300 |
2013/04/11 | 2,440 | 2,517 | 2,437 | 2,516 | +126 | +5.3% | 19,536,800 |
2013/04/10 | 2,370 | 2,399 | 2,361 | 2,390 | +39 | +1.7% | 9,481,300 |
2013/04/09 | 2,333 | 2,370 | 2,328 | 2,351 | +56 | +2.4% | 12,826,500 |
2013/04/08 | 2,266 | 2,299 | 2,240 | 2,295 | +94 | +4.3% | 11,054,900 |
2013/04/05 | 2,237 | 2,249 | 2,188 | 2,201 | +114 | +5.5% | 17,871,000 |
2013/04/04 | 2,039 | 2,088 | 2,004 | 2,087 | +7 | +0.3% | 12,906,700 |
2013/04/03 | 2,113 | 2,145 | 2,067 | 2,080 | -43 | -2% | 11,645,000 |
2013/04/02 | 2,181 | 2,184 | 2,112 | 2,123 | -85 | -3.8% | 8,481,100 |
2013/04/01 | 2,247 | 2,248 | 2,207 | 2,208 | -41 | -1.8% | 5,329,100 |
2013/03/29 | 2,250 | 2,267 | 2,231 | 2,249 | +16 | +0.7% | 4,081,800 |
2013/03/28 | 2,275 | 2,277 | 2,220 | 2,233 | -49 | -2.1% | 5,872,600 |
2013/03/27 | 2,305 | 2,317 | 2,277 | 2,282 | -24 | -1% | 3,676,100 |
2013/03/26 | 2,330 | 2,340 | 2,306 | 2,306 | -29 | -1.2% | 4,693,100 |
2013/03/25 | 2,343 | 2,356 | 2,329 | 2,335 | +37 | +1.6% | 8,139,800 |
2013/03/22 | 2,280 | 2,325 | 2,274 | 2,298 | +30 | +1.3% | 10,238,300 |
2013/03/21 | 2,258 | 2,283 | 2,241 | 2,268 | +16 | +0.7% | 8,188,500 |
2013/03/19 | 2,235 | 2,260 | 2,225 | 2,252 | +49 | +2.2% | 6,549,500 |
2013/03/18 | 2,205 | 2,238 | 2,198 | 2,203 | -10 | -0.5% | 7,890,400 |
2013/03/15 | 2,227 | 2,230 | 2,205 | 2,213 | -8 | -0.4% | 7,879,300 |
2013/03/14 | 2,256 | 2,257 | 2,210 | 2,221 | -38 | -1.7% | 8,086,700 |
2013/03/13 | 2,279 | 2,283 | 2,247 | 2,259 | -37 | -1.6% | 6,791,000 |
2013/03/12 | 2,320 | 2,337 | 2,295 | 2,296 | +5 | +0.2% | 8,028,700 |
2013/03/11 | 2,262 | 2,297 | 2,247 | 2,291 | +56 | +2.5% | 9,587,900 |
2801~
2850
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