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 |
---|---|---|---|---|---|---|---|
2012/03/01 | 2,400 | 2,425 | 2,340 | 2,354 | -68 | -2.8% | 9,558,600 |
2012/02/29 | 2,428 | 2,457 | 2,416 | 2,422 | -6 | -0.2% | 6,268,000 |
2012/02/28 | 2,381 | 2,431 | 2,378 | 2,428 | +3 | +0.1% | 5,635,300 |
2012/02/27 | 2,459 | 2,470 | 2,425 | 2,425 | -14 | -0.6% | 5,290,200 |
2012/02/24 | 2,416 | 2,441 | 2,412 | 2,439 | +12 | +0.5% | 4,558,400 |
2012/02/23 | 2,410 | 2,434 | 2,402 | 2,427 | +2 | +0.1% | 5,671,000 |
2012/02/22 | 2,390 | 2,425 | 2,365 | 2,425 | +15 | +0.6% | 6,877,700 |
2012/02/21 | 2,401 | 2,438 | 2,396 | 2,410 | -13 | -0.5% | 5,657,000 |
2012/02/20 | 2,426 | 2,435 | 2,409 | 2,423 | +71 | +3% | 8,066,400 |
2012/02/17 | 2,380 | 2,381 | 2,339 | 2,352 | +72 | +3.2% | 9,972,800 |
2012/02/16 | 2,237 | 2,300 | 2,223 | 2,280 | +42 | +1.9% | 12,718,000 |
2012/02/15 | 2,167 | 2,245 | 2,160 | 2,238 | +113 | +5.3% | 11,566,100 |
2012/02/14 | 2,120 | 2,143 | 2,112 | 2,125 | -1 | ±0% | 4,021,100 |
2012/02/13 | 2,115 | 2,151 | 2,112 | 2,126 | -1 | ±0% | 4,349,500 |
2012/02/10 | 2,168 | 2,169 | 2,121 | 2,127 | -47 | -2.2% | 5,765,300 |
2012/02/09 | 2,170 | 2,179 | 2,128 | 2,174 | -16 | -0.7% | 6,528,300 |
2012/02/08 | 2,208 | 2,215 | 2,171 | 2,190 | -8 | -0.4% | 5,143,500 |
2012/02/07 | 2,198 | 2,240 | 2,188 | 2,198 | -7 | -0.3% | 5,592,800 |
2012/02/06 | 2,175 | 2,218 | 2,165 | 2,205 | +77 | +3.6% | 9,276,900 |
2012/02/03 | 2,143 | 2,153 | 2,123 | 2,128 | -9 | -0.4% | 4,375,300 |
2012/02/02 | 2,140 | 2,156 | 2,134 | 2,137 | +10 | +0.5% | 3,792,900 |
2012/02/01 | 2,150 | 2,158 | 2,119 | 2,127 | -22 | -1% | 6,339,600 |
2012/01/31 | 2,136 | 2,165 | 2,134 | 2,149 | +21 | +1% | 7,648,900 |
2012/01/30 | 2,102 | 2,144 | 2,100 | 2,128 | +30 | +1.4% | 7,544,400 |
2012/01/27 | 2,100 | 2,123 | 2,093 | 2,098 | +31 | +1.5% | 8,165,200 |
2012/01/26 | 2,137 | 2,139 | 2,059 | 2,067 | -70 | -3.3% | 8,816,900 |
2012/01/25 | 2,120 | 2,137 | 2,101 | 2,137 | +24 | +1.1% | 6,024,600 |
2012/01/24 | 2,109 | 2,129 | 2,108 | 2,113 | +20 | +1% | 5,870,800 |
2012/01/23 | 2,080 | 2,097 | 2,071 | 2,093 | +13 | +0.6% | 4,034,400 |
2012/01/20 | 2,099 | 2,102 | 2,060 | 2,080 | +16 | +0.8% | 6,339,300 |
2012/01/19 | 2,075 | 2,111 | 2,057 | 2,064 | +16 | +0.8% | 9,368,900 |
2012/01/18 | 1,992 | 2,053 | 1,988 | 2,048 | +40 | +2% | 9,750,200 |
2012/01/17 | 1,999 | 2,012 | 1,983 | 2,008 | +27 | +1.4% | 7,400,700 |
2012/01/16 | 1,957 | 1,982 | 1,942 | 1,981 | +2 | +0.1% | 6,108,900 |
2012/01/13 | 1,963 | 1,982 | 1,950 | 1,979 | +77 | +4% | 12,880,500 |
2012/01/12 | 1,852 | 1,903 | 1,852 | 1,902 | +50 | +2.7% | 9,053,000 |
2012/01/11 | 1,855 | 1,871 | 1,840 | 1,852 | +5 | +0.3% | 4,388,600 |
2012/01/10 | 1,847 | 1,861 | 1,836 | 1,847 | +22 | +1.2% | 4,017,600 |
2012/01/06 | 1,868 | 1,870 | 1,804 | 1,825 | -38 | -2% | 4,603,600 |
2012/01/05 | 1,859 | 1,882 | 1,854 | 1,863 | +4 | +0.2% | 4,329,300 |
2012/01/04 | 1,840 | 1,869 | 1,829 | 1,859 | +60 | +3.3% | 5,973,500 |
2011/12/30 | 1,804 | 1,809 | 1,781 | 1,799 | -8 | -0.4% | 3,911,500 |
2011/12/29 | 1,763 | 1,807 | 1,746 | 1,807 | +13 | +0.7% | 5,669,200 |
2011/12/28 | 1,808 | 1,821 | 1,790 | 1,794 | -22 | -1.2% | 3,528,300 |
2011/12/27 | 1,827 | 1,830 | 1,811 | 1,816 | -15 | -0.8% | 1,982,200 |
2011/12/26 | 1,840 | 1,853 | 1,825 | 1,831 | +14 | +0.8% | 2,581,400 |
2011/12/22 | 1,826 | 1,838 | 1,810 | 1,817 | -38 | -2% | 3,570,400 |
2011/12/21 | 1,875 | 1,884 | 1,842 | 1,855 | +47 | +2.6% | 5,322,900 |
2011/12/20 | 1,812 | 1,838 | 1,796 | 1,808 | +10 | +0.6% | 3,726,700 |
2011/12/19 | 1,820 | 1,826 | 1,766 | 1,798 | -29 | -1.6% | 5,931,700 |
3101~
3150
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