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 |
---|---|---|---|---|---|---|---|
2013/01/16 | 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 |
2012/12/19 | 2,100 | 2,107 | 2,085 | 2,106 | +67 | +3.3% | 8,199,400 |
2012/12/18 | 1,999 | 2,048 | 1,995 | 2,039 | +59 | +3% | 9,094,100 |
2012/12/17 | 2,000 | 2,004 | 1,979 | 1,980 | +45 | +2.3% | 8,383,400 |
2012/12/14 | 1,907 | 1,941 | 1,900 | 1,935 | +19 | +1% | 9,771,500 |
2012/12/13 | 1,910 | 1,943 | 1,905 | 1,916 | +29 | +1.5% | 7,829,300 |
2012/12/12 | 1,896 | 1,903 | 1,882 | 1,887 | +9 | +0.5% | 3,410,300 |
2012/12/11 | 1,900 | 1,904 | 1,866 | 1,878 | -19 | -1% | 4,266,200 |
2012/12/10 | 1,905 | 1,914 | 1,892 | 1,897 | +6 | +0.3% | 4,771,900 |
2012/12/07 | 1,899 | 1,900 | 1,882 | 1,891 | +11 | +0.6% | 5,491,100 |
2012/12/06 | 1,896 | 1,910 | 1,870 | 1,880 | +24 | +1.3% | 8,985,500 |
2012/12/05 | 1,830 | 1,891 | 1,818 | 1,856 | +13 | +0.7% | 8,926,800 |
2012/12/04 | 1,845 | 1,853 | 1,832 | 1,843 | -12 | -0.6% | 5,399,000 |
2012/12/03 | 1,872 | 1,883 | 1,851 | 1,855 | +8 | +0.4% | 6,862,000 |
2012/11/30 | 1,841 | 1,857 | 1,817 | 1,847 | +21 | +1.2% | 6,028,000 |
2012/11/29 | 1,820 | 1,835 | 1,806 | 1,826 | +21 | +1.2% | 4,581,800 |
2012/11/28 | 1,816 | 1,839 | 1,796 | 1,805 | -39 | -2.1% | 6,798,100 |
2012/11/27 | 1,856 | 1,869 | 1,830 | 1,844 | -30 | -1.6% | 5,926,200 |
2012/11/26 | 1,861 | 1,892 | 1,861 | 1,874 | +28 | +1.5% | 6,764,100 |
2012/11/22 | 1,850 | 1,863 | 1,824 | 1,846 | +23 | +1.3% | 6,689,800 |
2012/11/21 | 1,820 | 1,843 | 1,803 | 1,823 | +31 | +1.7% | 8,426,500 |
2012/11/20 | 1,829 | 1,830 | 1,775 | 1,792 | -20 | -1.1% | 5,715,400 |
2012/11/19 | 1,798 | 1,827 | 1,792 | 1,812 | +60 | +3.4% | 10,384,200 |
2012/11/16 | 1,750 | 1,773 | 1,747 | 1,752 | +10 | +0.6% | 7,614,800 |
2012/11/15 | 1,672 | 1,747 | 1,665 | 1,742 | +77 | +4.6% | 7,251,400 |
2012/11/14 | 1,680 | 1,681 | 1,653 | 1,665 | -18 | -1.1% | 3,118,200 |
2012/11/13 | 1,697 | 1,715 | 1,658 | 1,683 | -15 | -0.9% | 5,458,700 |
2012/11/12 | 1,695 | 1,716 | 1,692 | 1,698 | +1 | +0.1% | 4,133,800 |
2012/11/09 | 1,698 | 1,706 | 1,684 | 1,697 | -23 | -1.3% | 4,696,100 |
2012/11/08 | 1,729 | 1,741 | 1,715 | 1,720 | -38 | -2.2% | 5,584,400 |
2012/11/07 | 1,779 | 1,781 | 1,750 | 1,758 | +11 | +0.6% | 6,282,900 |
2012/11/06 | 1,765 | 1,782 | 1,746 | 1,747 | -26 | -1.5% | 5,064,000 |
2012/11/05 | 1,786 | 1,786 | 1,765 | 1,773 | -13 | -0.7% | 3,706,500 |
2012/11/02 | 1,754 | 1,794 | 1,754 | 1,786 | +63 | +3.7% | 9,240,100 |
2012/11/01 | 1,668 | 1,730 | 1,666 | 1,723 | +51 | +3.1% | 6,511,100 |
2012/10/31 | 1,688 | 1,704 | 1,671 | 1,672 | +52 | +3.2% | 8,438,500 |
2012/10/30 | 1,637 | 1,668 | 1,620 | 1,620 | -26 | -1.6% | 4,177,700 |
2901~
2950
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