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 |
---|---|---|---|---|---|---|---|
2012/10/05 | 1,514 | 1,557 | 1,514 | 1,547 | +33 | +2.2% | 5,775,600 |
2012/10/04 | 1,513 | 1,532 | 1,493 | 1,514 | +10 | +0.7% | 3,873,900 |
2012/10/03 | 1,495 | 1,526 | 1,494 | 1,504 | +1 | +0.1% | 4,663,200 |
2012/10/02 | 1,511 | 1,523 | 1,492 | 1,503 | -18 | -1.2% | 5,288,600 |
2012/10/01 | 1,517 | 1,529 | 1,478 | 1,521 | -16 | -1% | 6,910,400 |
2012/09/28 | 1,555 | 1,563 | 1,522 | 1,537 | -5 | -0.3% | 6,880,400 |
2012/09/27 | 1,496 | 1,548 | 1,491 | 1,542 | +34 | +2.3% | 7,467,700 |
2012/09/26 | 1,507 | 1,532 | 1,496 | 1,508 | -43 | -2.8% | 5,712,900 |
2012/09/25 | 1,544 | 1,552 | 1,523 | 1,551 | -16 | -1% | 6,581,300 |
2012/09/24 | 1,569 | 1,574 | 1,551 | 1,567 | -26 | -1.6% | 6,092,900 |
2012/09/21 | 1,591 | 1,603 | 1,562 | 1,593 | -26 | -1.6% | 6,869,900 |
2012/09/20 | 1,657 | 1,669 | 1,614 | 1,619 | -51 | -3.1% | 6,084,200 |
2012/09/19 | 1,665 | 1,685 | 1,650 | 1,670 | +20 | +1.2% | 6,891,100 |
2012/09/18 | 1,660 | 1,670 | 1,629 | 1,650 | -31 | -1.8% | 6,699,800 |
2012/09/14 | 1,646 | 1,694 | 1,638 | 1,681 | +72 | +4.5% | 11,645,800 |
2012/09/13 | 1,590 | 1,619 | 1,581 | 1,609 | +19 | +1.2% | 5,351,900 |
2012/09/12 | 1,605 | 1,609 | 1,569 | 1,590 | -10 | -0.6% | 10,608,700 |
2012/09/11 | 1,612 | 1,622 | 1,577 | 1,600 | -43 | -2.6% | 6,087,400 |
2012/09/10 | 1,629 | 1,651 | 1,609 | 1,643 | +51 | +3.2% | 10,494,700 |
2012/09/07 | 1,564 | 1,595 | 1,528 | 1,592 | +98 | +6.6% | 12,158,300 |
2012/09/06 | 1,474 | 1,494 | 1,463 | 1,494 | +19 | +1.3% | 7,140,800 |
2012/09/05 | 1,509 | 1,519 | 1,471 | 1,475 | -54 | -3.5% | 8,277,700 |
2012/09/04 | 1,520 | 1,548 | 1,508 | 1,529 | +2 | +0.1% | 4,984,700 |
2012/09/03 | 1,521 | 1,557 | 1,504 | 1,527 | -13 | -0.8% | 7,435,300 |
2012/08/31 | 1,550 | 1,577 | 1,536 | 1,540 | -34 | -2.2% | 8,512,400 |
2012/08/30 | 1,619 | 1,623 | 1,571 | 1,574 | -63 | -3.8% | 10,496,600 |
2012/08/29 | 1,625 | 1,647 | 1,619 | 1,637 | +7 | +0.4% | 3,473,100 |
2012/08/28 | 1,671 | 1,676 | 1,616 | 1,630 | -35 | -2.1% | 6,169,700 |
2012/08/27 | 1,694 | 1,699 | 1,662 | 1,665 | -22 | -1.3% | 3,784,900 |
2012/08/24 | 1,675 | 1,699 | 1,675 | 1,687 | -26 | -1.5% | 4,055,500 |
2012/08/23 | 1,694 | 1,719 | 1,676 | 1,713 | -2 | -0.1% | 4,571,400 |
2012/08/22 | 1,736 | 1,745 | 1,706 | 1,715 | -2 | -0.1% | 5,866,000 |
2012/08/21 | 1,750 | 1,751 | 1,706 | 1,717 | -50 | -2.8% | 5,518,500 |
2012/08/20 | 1,800 | 1,815 | 1,750 | 1,767 | -24 | -1.3% | 5,987,700 |
2012/08/17 | 1,760 | 1,796 | 1,743 | 1,791 | +49 | +2.8% | 6,844,600 |
2012/08/16 | 1,700 | 1,748 | 1,699 | 1,742 | +56 | +3.3% | 6,350,900 |
2012/08/15 | 1,676 | 1,698 | 1,670 | 1,686 | +29 | +1.8% | 4,605,700 |
2012/08/14 | 1,667 | 1,680 | 1,653 | 1,657 | -1 | -0.1% | 4,822,800 |
2012/08/13 | 1,669 | 1,678 | 1,652 | 1,658 | -19 | -1.1% | 3,077,100 |
2012/08/10 | 1,702 | 1,732 | 1,664 | 1,677 | -22 | -1.3% | 5,066,100 |
2012/08/09 | 1,662 | 1,716 | 1,661 | 1,699 | +14 | +0.8% | 6,023,100 |
2012/08/08 | 1,705 | 1,725 | 1,675 | 1,685 | +5 | +0.3% | 6,265,800 |
2012/08/07 | 1,630 | 1,692 | 1,626 | 1,680 | +33 | +2% | 4,527,500 |
2012/08/06 | 1,652 | 1,658 | 1,643 | 1,647 | +26 | +1.6% | 4,409,500 |
2012/08/03 | 1,608 | 1,624 | 1,601 | 1,621 | -25 | -1.5% | 5,203,400 |
2012/08/02 | 1,613 | 1,652 | 1,601 | 1,646 | +13 | +0.8% | 9,119,000 |
2012/08/01 | 1,603 | 1,633 | 1,581 | 1,633 | -125 | -7.1% | 18,430,800 |
2012/07/31 | 1,755 | 1,768 | 1,736 | 1,758 | +27 | +1.6% | 5,191,000 |
2012/07/30 | 1,711 | 1,736 | 1,696 | 1,731 | -32 | -1.8% | 6,431,200 |
2012/07/27 | 1,752 | 1,766 | 1,739 | 1,763 | +70 | +4.1% | 7,656,600 |
2951~
3000
件表示中 / 3571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 | 403,200円 | +3.2% | -7.6% | 4.14% | 9.89倍 | 1.27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 | 4,276,000円 | +23.6% | +22.6% | 0.94% | 44.14倍 | 10.65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 | 6,535,000円 | +8.1% | +9.2% | 1.53% | 21.55倍 | 2.22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 | 195,800円 | -0.7% | +1.7% | 2.55% | 9.62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 | 492,000円 | -1.5% | +31.2% | 1.22% | 21.70倍 | 1.51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