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 |
---|---|---|---|---|---|---|---|
2012/01/12 | 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 |
2011/12/16 | 1,851 | 1,867 | 1,816 | 1,827 | -28 | -1.5% | 8,381,300 |
2011/12/15 | 1,900 | 1,900 | 1,852 | 1,855 | -81 | -4.2% | 7,967,800 |
2011/12/14 | 1,945 | 1,950 | 1,918 | 1,936 | -26 | -1.3% | 5,871,300 |
2011/12/13 | 1,965 | 1,973 | 1,954 | 1,962 | -37 | -1.9% | 5,079,000 |
2011/12/12 | 2,024 | 2,028 | 1,999 | 1,999 | +17 | +0.9% | 3,213,700 |
2011/12/09 | 1,958 | 1,997 | 1,958 | 1,982 | -25 | -1.2% | 8,061,500 |
2011/12/08 | 1,998 | 2,032 | 1,976 | 2,007 | -14 | -0.7% | 7,399,300 |
2011/12/07 | 1,986 | 2,022 | 1,972 | 2,021 | +44 | +2.2% | 5,750,200 |
2011/12/06 | 2,020 | 2,026 | 1,977 | 1,977 | -55 | -2.7% | 6,037,500 |
2011/12/05 | 2,059 | 2,063 | 2,018 | 2,032 | -14 | -0.7% | 4,929,800 |
2011/12/02 | 2,035 | 2,058 | 2,017 | 2,046 | +14 | +0.7% | 7,311,200 |
2011/12/01 | 2,015 | 2,049 | 2,007 | 2,032 | +137 | +7.2% | 14,732,000 |
2011/11/30 | 1,903 | 1,915 | 1,886 | 1,895 | -36 | -1.9% | 4,938,000 |
2011/11/29 | 1,920 | 1,935 | 1,905 | 1,931 | +47 | +2.5% | 5,652,000 |
2011/11/28 | 1,855 | 1,901 | 1,854 | 1,884 | +73 | +4% | 6,179,000 |
2011/11/25 | 1,810 | 1,840 | 1,790 | 1,811 | -7 | -0.4% | 7,155,100 |
2011/11/24 | 1,839 | 1,840 | 1,810 | 1,818 | -77 | -4.1% | 9,823,200 |
2011/11/22 | 1,861 | 1,900 | 1,858 | 1,895 | -20 | -1% | 7,764,400 |
2011/11/21 | 1,910 | 1,929 | 1,902 | 1,915 | -10 | -0.5% | 4,296,400 |
2011/11/18 | 1,884 | 1,934 | 1,855 | 1,925 | +2 | +0.1% | 8,550,200 |
2011/11/17 | 1,932 | 1,936 | 1,910 | 1,923 | -29 | -1.5% | 10,179,100 |
2011/11/16 | 1,986 | 1,993 | 1,946 | 1,952 | -34 | -1.7% | 6,530,300 |
2011/11/15 | 1,968 | 1,996 | 1,955 | 1,986 | +8 | +0.4% | 5,419,600 |
2011/11/14 | 1,978 | 1,987 | 1,962 | 1,978 | +72 | +3.8% | 6,692,800 |
2011/11/11 | 1,908 | 1,933 | 1,900 | 1,906 | +8 | +0.4% | 8,484,800 |
2011/11/10 | 1,910 | 1,926 | 1,883 | 1,898 | -101 | -5.1% | 10,564,200 |
2011/11/09 | 1,971 | 2,004 | 1,971 | 1,999 | +48 | +2.5% | 7,881,900 |
2011/11/08 | 1,959 | 1,978 | 1,944 | 1,951 | -15 | -0.8% | 6,361,900 |
2011/11/07 | 1,959 | 1,992 | 1,954 | 1,966 | -4 | -0.2% | 7,925,700 |
2011/11/04 | 1,910 | 1,977 | 1,907 | 1,970 | +127 | +6.9% | 12,093,700 |
2011/11/02 | 1,870 | 1,882 | 1,810 | 1,843 | -97 | -5% | 12,044,400 |
2011/11/01 | 1,936 | 1,975 | 1,926 | 1,940 | -36 | -1.8% | 6,453,400 |
2011/10/31 | 2,000 | 2,032 | 1,976 | 1,976 | -47 | -2.3% | 6,657,300 |
2011/10/28 | 2,015 | 2,038 | 2,000 | 2,023 | +107 | +5.6% | 13,124,800 |
2011/10/27 | 1,856 | 1,925 | 1,844 | 1,916 | +73 | +4% | 8,440,700 |
3151~
3200
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