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 |
---|---|---|---|---|---|---|---|
2012/05/16 | 2,001 | 2,015 | 1,936 | 1,959 | -51 | -2.5% | 7,683,900 |
2012/05/15 | 2,028 | 2,029 | 1,990 | 2,010 | -44 | -2.1% | 6,819,500 |
2012/05/14 | 2,090 | 2,109 | 2,041 | 2,054 | +2 | +0.1% | 4,495,500 |
2012/05/11 | 2,042 | 2,059 | 2,017 | 2,052 | ±0 | ±0% | 5,915,200 |
2012/05/10 | 2,024 | 2,092 | 2,000 | 2,052 | -8 | -0.4% | 7,913,200 |
2012/05/09 | 2,120 | 2,121 | 2,035 | 2,060 | -87 | -4.1% | 9,657,600 |
2012/05/08 | 2,159 | 2,166 | 2,137 | 2,147 | +1 | ±0% | 6,178,500 |
2012/05/07 | 2,169 | 2,182 | 2,131 | 2,146 | -110 | -4.9% | 9,642,600 |
2012/05/02 | 2,260 | 2,269 | 2,240 | 2,256 | +31 | +1.4% | 3,146,000 |
2012/05/01 | 2,298 | 2,298 | 2,222 | 2,225 | -90 | -3.9% | 6,331,000 |
2012/04/27 | 2,348 | 2,378 | 2,291 | 2,315 | -24 | -1% | 5,867,900 |
2012/04/26 | 2,355 | 2,372 | 2,330 | 2,339 | -35 | -1.5% | 4,698,500 |
2012/04/25 | 2,416 | 2,416 | 2,355 | 2,374 | -20 | -0.8% | 5,680,400 |
2012/04/24 | 2,400 | 2,424 | 2,380 | 2,394 | -9 | -0.4% | 4,853,000 |
2012/04/23 | 2,410 | 2,437 | 2,386 | 2,403 | +9 | +0.4% | 4,090,300 |
2012/04/20 | 2,380 | 2,400 | 2,361 | 2,394 | +27 | +1.1% | 5,688,900 |
2012/04/19 | 2,334 | 2,376 | 2,330 | 2,367 | +11 | +0.5% | 3,474,900 |
2012/04/18 | 2,313 | 2,359 | 2,306 | 2,356 | +91 | +4% | 5,944,700 |
2012/04/17 | 2,304 | 2,320 | 2,265 | 2,265 | -37 | -1.6% | 5,271,800 |
2012/04/16 | 2,335 | 2,342 | 2,302 | 2,302 | -67 | -2.8% | 4,633,800 |
2012/04/13 | 2,375 | 2,405 | 2,349 | 2,369 | +23 | +1% | 8,018,000 |
2012/04/12 | 2,335 | 2,352 | 2,306 | 2,346 | +52 | +2.3% | 4,906,400 |
2012/04/11 | 2,294 | 2,314 | 2,276 | 2,294 | -23 | -1% | 6,796,000 |
2012/04/10 | 2,317 | 2,366 | 2,298 | 2,317 | +21 | +0.9% | 5,704,400 |
2012/04/09 | 2,305 | 2,333 | 2,296 | 2,296 | -46 | -2% | 4,394,200 |
2012/04/06 | 2,360 | 2,379 | 2,335 | 2,342 | -49 | -2% | 5,292,900 |
2012/04/05 | 2,341 | 2,407 | 2,303 | 2,391 | +20 | +0.8% | 7,275,900 |
2012/04/04 | 2,390 | 2,418 | 2,358 | 2,371 | -12 | -0.5% | 7,329,300 |
2012/04/03 | 2,384 | 2,410 | 2,371 | 2,383 | -4 | -0.2% | 4,062,900 |
2012/04/02 | 2,409 | 2,435 | 2,382 | 2,387 | +28 | +1.2% | 7,389,500 |
2012/03/30 | 2,348 | 2,395 | 2,330 | 2,359 | +29 | +1.2% | 6,882,800 |
2012/03/29 | 2,386 | 2,387 | 2,328 | 2,330 | -81 | -3.4% | 6,829,200 |
2012/03/28 | 2,393 | 2,419 | 2,381 | 2,411 | -3 | -0.1% | 4,760,100 |
2012/03/27 | 2,419 | 2,426 | 2,397 | 2,414 | +22 | +0.9% | 5,747,100 |
2012/03/26 | 2,361 | 2,408 | 2,352 | 2,392 | +48 | +2% | 4,983,700 |
2012/03/23 | 2,350 | 2,368 | 2,334 | 2,344 | -45 | -1.9% | 8,689,200 |
2012/03/22 | 2,399 | 2,422 | 2,372 | 2,389 | -35 | -1.4% | 7,156,400 |
2012/03/21 | 2,456 | 2,469 | 2,421 | 2,424 | -84 | -3.3% | 8,920,700 |
2012/03/19 | 2,458 | 2,512 | 2,452 | 2,508 | +71 | +2.9% | 8,934,400 |
2012/03/16 | 2,406 | 2,450 | 2,403 | 2,437 | +41 | +1.7% | 8,102,500 |
2012/03/15 | 2,403 | 2,404 | 2,354 | 2,396 | +6 | +0.3% | 6,428,400 |
2012/03/14 | 2,373 | 2,408 | 2,365 | 2,390 | +80 | +3.5% | 7,439,800 |
2012/03/13 | 2,310 | 2,352 | 2,303 | 2,310 | -10 | -0.4% | 7,108,200 |
2012/03/12 | 2,380 | 2,383 | 2,318 | 2,320 | -43 | -1.8% | 5,543,300 |
2012/03/09 | 2,392 | 2,394 | 2,348 | 2,363 | +21 | +0.9% | 10,867,400 |
2012/03/08 | 2,318 | 2,352 | 2,308 | 2,342 | +73 | +3.2% | 7,866,000 |
2012/03/07 | 2,206 | 2,277 | 2,196 | 2,269 | -27 | -1.2% | 7,814,800 |
2012/03/06 | 2,330 | 2,347 | 2,281 | 2,296 | -53 | -2.3% | 6,603,000 |
2012/03/05 | 2,379 | 2,395 | 2,341 | 2,349 | -23 | -1% | 4,161,600 |
2012/03/02 | 2,375 | 2,397 | 2,333 | 2,372 | +18 | +0.8% | 5,782,000 |
3051~
3100
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 | 403,900円 | +3.2% | -7.6% | 4.13% | 9.91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 | 4,291,000円 | +23.6% | +22.6% | 0.93% | 44.29倍 | 10.69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 | 6,495,000円 | +8.1% | +9.2% | 1.54% | 21.42倍 | 2.21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 | 195,100円 | -0.7% | +1.7% | 2.56% | 9.59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 | 495,900円 | -1.5% | +31.2% | 1.21% | 21.88倍 | 1.52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