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 |
---|---|---|---|---|---|---|---|
2013/03/08 | 2,218 | 2,266 | 2,215 | 2,235 | +29 | +1.3% | 15,040,400 |
2013/03/07 | 2,272 | 2,275 | 2,202 | 2,206 | -69 | -3% | 13,206,900 |
2013/03/06 | 2,290 | 2,291 | 2,246 | 2,275 | +15 | +0.7% | 7,014,200 |
2013/03/05 | 2,263 | 2,292 | 2,256 | 2,260 | -1 | ±0% | 5,755,300 |
2013/03/04 | 2,331 | 2,335 | 2,256 | 2,261 | -62 | -2.7% | 9,310,400 |
2013/03/01 | 2,313 | 2,348 | 2,306 | 2,323 | -15 | -0.6% | 5,443,700 |
2013/02/28 | 2,345 | 2,379 | 2,331 | 2,338 | +83 | +3.7% | 12,271,200 |
2013/02/27 | 2,294 | 2,303 | 2,249 | 2,255 | -38 | -1.7% | 6,717,100 |
2013/02/26 | 2,286 | 2,318 | 2,280 | 2,293 | -48 | -2.1% | 7,415,200 |
2013/02/25 | 2,380 | 2,399 | 2,329 | 2,341 | -9 | -0.4% | 7,444,600 |
2013/02/22 | 2,250 | 2,360 | 2,250 | 2,350 | +39 | +1.7% | 12,422,500 |
2013/02/21 | 2,381 | 2,382 | 2,291 | 2,311 | -99 | -4.1% | 12,664,400 |
2013/02/20 | 2,422 | 2,432 | 2,396 | 2,410 | +15 | +0.6% | 4,549,500 |
2013/02/19 | 2,388 | 2,423 | 2,387 | 2,395 | -21 | -0.9% | 4,500,900 |
2013/02/18 | 2,440 | 2,454 | 2,412 | 2,416 | +18 | +0.8% | 6,079,200 |
2013/02/15 | 2,410 | 2,417 | 2,347 | 2,398 | -19 | -0.8% | 6,904,400 |
2013/02/14 | 2,405 | 2,440 | 2,370 | 2,417 | +9 | +0.4% | 5,987,400 |
2013/02/13 | 2,414 | 2,438 | 2,392 | 2,408 | -7 | -0.3% | 4,378,400 |
2013/02/12 | 2,444 | 2,446 | 2,415 | 2,415 | +21 | +0.9% | 5,435,100 |
2013/02/08 | 2,408 | 2,442 | 2,384 | 2,394 | -64 | -2.6% | 9,050,500 |
2013/02/07 | 2,470 | 2,491 | 2,426 | 2,458 | -37 | -1.5% | 8,307,800 |
2013/02/06 | 2,480 | 2,507 | 2,470 | 2,495 | +74 | +3.1% | 11,428,600 |
2013/02/05 | 2,420 | 2,453 | 2,412 | 2,421 | -39 | -1.6% | 8,285,100 |
2013/02/04 | 2,470 | 2,488 | 2,450 | 2,460 | -10 | -0.4% | 7,897,100 |
2013/02/01 | 2,455 | 2,480 | 2,442 | 2,470 | +35 | +1.4% | 9,181,600 |
2013/01/31 | 2,435 | 2,446 | 2,406 | 2,435 | -2 | -0.1% | 9,350,000 |
2013/01/30 | 2,300 | 2,443 | 2,295 | 2,437 | +52 | +2.2% | 20,595,100 |
2013/01/29 | 2,334 | 2,390 | 2,330 | 2,385 | +30 | +1.3% | 6,579,000 |
2013/01/28 | 2,399 | 2,399 | 2,355 | 2,355 | -31 | -1.3% | 6,053,400 |
2013/01/25 | 2,371 | 2,386 | 2,360 | 2,386 | +49 | +2.1% | 8,210,000 |
2013/01/24 | 2,273 | 2,345 | 2,271 | 2,337 | +51 | +2.2% | 6,971,400 |
2013/01/23 | 2,281 | 2,332 | 2,277 | 2,286 | -40 | -1.7% | 6,493,100 |
2013/01/22 | 2,353 | 2,374 | 2,300 | 2,326 | -27 | -1.1% | 8,267,700 |
2013/01/21 | 2,381 | 2,382 | 2,333 | 2,353 | -19 | -0.8% | 5,808,000 |
2013/01/18 | 2,385 | 2,390 | 2,358 | 2,372 | +70 | +3% | 8,838,900 |
2013/01/17 | 2,299 | 2,325 | 2,258 | 2,302 | +37 | +1.6% | 10,027,700 |
2013/01/16 | 2,360 | 2,362 | 2,257 | 2,265 | -110 | -4.6% | 10,584,500 |
2013/01/15 | 2,370 | 2,400 | 2,365 | 2,375 | +45 | +1.9% | 9,058,000 |
2013/01/11 | 2,315 | 2,343 | 2,314 | 2,330 | +36 | +1.6% | 7,476,400 |
2013/01/10 | 2,273 | 2,312 | 2,272 | 2,294 | +37 | +1.6% | 7,057,800 |
2013/01/09 | 2,200 | 2,302 | 2,196 | 2,257 | +10 | +0.4% | 8,397,000 |
2013/01/08 | 2,297 | 2,300 | 2,230 | 2,247 | -75 | -3.2% | 8,755,300 |
2013/01/07 | 2,349 | 2,353 | 2,310 | 2,322 | +32 | +1.4% | 10,395,000 |
2013/01/04 | 2,295 | 2,310 | 2,275 | 2,290 | +106 | +4.9% | 9,130,500 |
2012/12/28 | 2,158 | 2,188 | 2,155 | 2,184 | +45 | +2.1% | 5,764,600 |
2012/12/27 | 2,150 | 2,157 | 2,136 | 2,139 | +12 | +0.6% | 4,943,000 |
2012/12/26 | 2,108 | 2,135 | 2,107 | 2,127 | +30 | +1.4% | 4,017,300 |
2012/12/25 | 2,106 | 2,124 | 2,088 | 2,097 | +21 | +1% | 4,222,300 |
2012/12/21 | 2,121 | 2,142 | 2,073 | 2,076 | -18 | -0.9% | 8,914,300 |
2012/12/20 | 2,115 | 2,115 | 2,082 | 2,094 | -12 | -0.6% | 7,459,100 |
2851~
2900
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