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 |
|---|---|---|---|---|---|---|---|
| 2024/10/02 | 4,007 | 4,056 | 3,992 | 4,031 | -20 | -0.5% | 3,290,300 |
| 2024/10/01 | 4,003 | 4,051 | 3,983 | 4,051 | +85 | +2.1% | 2,910,400 |
| 2024/09/30 | 3,901 | 3,974 | 3,900 | 3,966 | -118 | -2.9% | 6,856,800 |
| 2024/09/27 | 4,003 | 4,100 | 3,987 | 4,084 | +65 | +1.6% | 4,814,500 |
| 2024/09/26 | 3,938 | 4,019 | 3,927 | 4,019 | +35 | +0.9% | 4,752,400 |
| 2024/09/25 | 3,881 | 4,012 | 3,881 | 3,984 | +89 | +2.3% | 4,803,100 |
| 2024/09/24 | 3,924 | 3,925 | 3,863 | 3,895 | +41 | +1.1% | 3,368,200 |
| 2024/09/20 | 3,895 | 3,905 | 3,828 | 3,854 | +29 | +0.8% | 5,667,700 |
| 2024/09/19 | 3,826 | 3,850 | 3,795 | 3,825 | +91 | +2.4% | 4,100,800 |
| 2024/09/18 | 3,701 | 3,740 | 3,694 | 3,734 | +73 | +2% | 3,243,300 |
| 2024/09/17 | 3,701 | 3,731 | 3,621 | 3,661 | -55 | -1.5% | 5,129,700 |
| 2024/09/13 | 3,713 | 3,725 | 3,690 | 3,716 | -27 | -0.7% | 4,361,400 |
| 2024/09/12 | 3,767 | 3,768 | 3,692 | 3,743 | +75 | +2% | 4,023,700 |
| 2024/09/11 | 3,681 | 3,722 | 3,624 | 3,668 | +10 | +0.3% | 4,976,000 |
| 2024/09/10 | 3,696 | 3,699 | 3,640 | 3,658 | -6 | -0.2% | 4,459,900 |
| 2024/09/09 | 3,545 | 3,677 | 3,544 | 3,664 | -21 | -0.6% | 5,857,100 |
| 2024/09/06 | 3,690 | 3,738 | 3,658 | 3,685 | -68 | -1.8% | 6,961,700 |
| 2024/09/05 | 3,744 | 3,827 | 3,704 | 3,753 | -60 | -1.6% | 7,148,700 |
| 2024/09/04 | 3,850 | 3,881 | 3,810 | 3,813 | -206 | -5.1% | 5,652,100 |
| 2024/09/03 | 4,032 | 4,034 | 3,998 | 4,019 | ±0 | ±0% | 2,699,600 |
| 2024/09/02 | 4,102 | 4,110 | 4,005 | 4,019 | -37 | -0.9% | 2,835,800 |
| 2024/08/30 | 4,019 | 4,067 | 4,011 | 4,056 | +47 | +1.2% | 3,246,600 |
| 2024/08/29 | 4,000 | 4,020 | 3,963 | 4,009 | -8 | -0.2% | 2,120,100 |
| 2024/08/28 | 4,000 | 4,017 | 3,986 | 4,017 | -2 | ±0% | 2,426,200 |
| 2024/08/27 | 3,996 | 4,028 | 3,963 | 4,019 | +32 | +0.8% | 2,773,800 |
| 2024/08/26 | 4,045 | 4,047 | 3,975 | 3,987 | -89 | -2.2% | 3,556,300 |
| 2024/08/23 | 4,053 | 4,092 | 4,010 | 4,076 | -12 | -0.3% | 3,675,300 |
| 2024/08/22 | 4,139 | 4,144 | 4,088 | 4,088 | -44 | -1.1% | 1,867,300 |
| 2024/08/21 | 4,055 | 4,140 | 4,054 | 4,132 | -22 | -0.5% | 3,165,500 |
| 2024/08/20 | 4,198 | 4,198 | 4,142 | 4,154 | -5 | -0.1% | 3,252,800 |
| 2024/08/19 | 4,230 | 4,251 | 4,144 | 4,159 | -167 | -3.9% | 4,749,900 |
| 2024/08/16 | 4,256 | 4,329 | 4,219 | 4,326 | +226 | +5.5% | 5,500,200 |
| 2024/08/15 | 4,106 | 4,133 | 4,082 | 4,100 | +1 | ±0% | 3,193,100 |
| 2024/08/14 | 4,064 | 4,102 | 4,036 | 4,099 | +86 | +2.1% | 2,952,700 |
| 2024/08/13 | 3,991 | 4,016 | 3,960 | 4,013 | +146 | +3.8% | 3,554,600 |
| 2024/08/09 | 3,900 | 3,980 | 3,819 | 3,867 | +102 | +2.7% | 5,851,300 |
| 2024/08/08 | 3,766 | 3,881 | 3,762 | 3,765 | -93 | -2.4% | 5,400,400 |
| 2024/08/07 | 3,596 | 3,908 | 3,557 | 3,858 | +259 | +7.2% | 8,042,200 |
| 2024/08/06 | 3,739 | 3,762 | 3,500 | 3,599 | +123 | +3.5% | 9,107,000 |
| 2024/08/05 | 3,603 | 3,640 | 3,324 | 3,476 | -412 | -10.6% | 12,285,200 |
| 2024/08/02 | 3,952 | 4,010 | 3,818 | 3,888 | -204 | -5% | 10,098,500 |
| 2024/08/01 | 4,232 | 4,249 | 4,060 | 4,092 | -265 | -6.1% | 9,113,200 |
| 2024/07/31 | 4,205 | 4,375 | 4,192 | 4,357 | +53 | +1.2% | 6,715,700 |
| 2024/07/30 | 4,217 | 4,328 | 4,203 | 4,304 | -219 | -4.8% | 10,465,200 |
| 2024/07/29 | 4,542 | 4,635 | 4,488 | 4,523 | -17 | -0.4% | 4,900,000 |
| 2024/07/26 | 4,500 | 4,606 | 4,487 | 4,540 | +40 | +0.9% | 3,940,800 |
| 2024/07/25 | 4,602 | 4,605 | 4,470 | 4,500 | -205 | -4.4% | 5,768,700 |
| 2024/07/24 | 4,856 | 4,861 | 4,705 | 4,705 | -180 | -3.7% | 3,350,200 |
| 2024/07/23 | 4,938 | 4,956 | 4,876 | 4,885 | -22 | -0.4% | 1,918,500 |
| 2024/07/22 | 4,986 | 4,986 | 4,905 | 4,907 | -67 | -1.3% | 2,555,500 |
251～
300
件表示中 / 3801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 | 532,500円 | -8.8% | -26.9% | 3.57% | 15.65倍 | 1.52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 | 5,369,000円 | -8.5% | -18.2% | 0.74% | 59.83倍 | 11.85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 |
| ダイキン | 1,754,500円 | +1.8% | +10.5% | 1.88% | 18.89倍 | 1.83倍 |
|
エアコン世界首位級。国内は業務用断トツ。Ｍ＆Ａも駆使し各国で存在感。フッ素化学事業も |
| ＳＭＣ | 5,228,000円 | +7.3% | +10.5% | 1.91% | 19.81倍 | 1.72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 |
| ＩＨＩ | 281,800円 | +1.4% | -2.5% | 0.71% | 24.88倍 | 6.20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
