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 |
---|---|---|---|---|---|---|---|
2011/10/26 | 1,818 | 1,867 | 1,781 | 1,843 | +10 | +0.5% | 7,520,600 |
2011/10/25 | 1,840 | 1,856 | 1,822 | 1,833 | +55 | +3.1% | 11,362,500 |
2011/10/24 | 1,727 | 1,782 | 1,721 | 1,778 | +72 | +4.2% | 6,555,400 |
2011/10/21 | 1,685 | 1,750 | 1,675 | 1,706 | +6 | +0.4% | 6,888,100 |
2011/10/20 | 1,757 | 1,760 | 1,693 | 1,700 | -62 | -3.5% | 7,003,400 |
2011/10/19 | 1,780 | 1,813 | 1,752 | 1,762 | +22 | +1.3% | 8,736,800 |
2011/10/18 | 1,725 | 1,751 | 1,712 | 1,740 | -43 | -2.4% | 5,789,000 |
2011/10/17 | 1,800 | 1,814 | 1,777 | 1,783 | +50 | +2.9% | 7,117,500 |
2011/10/14 | 1,765 | 1,773 | 1,725 | 1,733 | -37 | -2.1% | 7,785,100 |
2011/10/13 | 1,749 | 1,795 | 1,745 | 1,770 | +74 | +4.4% | 15,425,100 |
2011/10/12 | 1,645 | 1,701 | 1,621 | 1,696 | +58 | +3.5% | 12,024,300 |
2011/10/11 | 1,615 | 1,656 | 1,611 | 1,638 | +99 | +6.4% | 13,610,200 |
2011/10/07 | 1,537 | 1,560 | 1,527 | 1,539 | +49 | +3.3% | 8,559,200 |
2011/10/06 | 1,482 | 1,521 | 1,481 | 1,490 | +32 | +2.2% | 12,765,300 |
2011/10/05 | 1,544 | 1,548 | 1,449 | 1,458 | -82 | -5.3% | 14,490,700 |
2011/10/04 | 1,541 | 1,551 | 1,533 | 1,540 | -82 | -5.1% | 14,348,900 |
2011/10/03 | 1,648 | 1,648 | 1,600 | 1,622 | -77 | -4.5% | 7,584,200 |
2011/09/30 | 1,673 | 1,702 | 1,655 | 1,699 | +17 | +1% | 6,629,000 |
2011/09/29 | 1,652 | 1,685 | 1,633 | 1,682 | -10 | -0.6% | 7,970,600 |
2011/09/28 | 1,695 | 1,704 | 1,666 | 1,692 | -14 | -0.8% | 7,291,200 |
2011/09/27 | 1,666 | 1,706 | 1,658 | 1,706 | +69 | +4.2% | 6,596,000 |
2011/09/26 | 1,658 | 1,671 | 1,631 | 1,637 | -61 | -3.6% | 9,196,600 |
2011/09/22 | 1,712 | 1,717 | 1,686 | 1,698 | -52 | -3% | 7,373,900 |
2011/09/21 | 1,730 | 1,764 | 1,717 | 1,750 | +19 | +1.1% | 6,141,500 |
2011/09/20 | 1,755 | 1,758 | 1,722 | 1,731 | -65 | -3.6% | 7,166,800 |
2011/09/16 | 1,770 | 1,800 | 1,765 | 1,796 | +72 | +4.2% | 9,088,800 |
2011/09/15 | 1,768 | 1,775 | 1,719 | 1,724 | -6 | -0.3% | 8,567,300 |
2011/09/14 | 1,786 | 1,830 | 1,720 | 1,730 | -69 | -3.8% | 9,882,300 |
2011/09/13 | 1,766 | 1,808 | 1,755 | 1,799 | +48 | +2.7% | 7,619,900 |
2011/09/12 | 1,735 | 1,777 | 1,703 | 1,751 | -46 | -2.6% | 12,873,300 |
2011/09/09 | 1,821 | 1,834 | 1,785 | 1,797 | -84 | -4.5% | 18,032,600 |
2011/09/08 | 1,944 | 1,945 | 1,863 | 1,881 | -37 | -1.9% | 8,743,000 |
2011/09/07 | 1,940 | 1,945 | 1,897 | 1,918 | +22 | +1.2% | 8,462,300 |
2011/09/06 | 1,926 | 1,929 | 1,880 | 1,896 | -77 | -3.9% | 11,271,900 |
2011/09/05 | 2,036 | 2,043 | 1,966 | 1,973 | -113 | -5.4% | 9,089,800 |
2011/09/02 | 2,082 | 2,105 | 2,070 | 2,086 | -23 | -1.1% | 6,631,900 |
2011/09/01 | 2,050 | 2,113 | 2,048 | 2,109 | +84 | +4.1% | 9,615,100 |
2011/08/31 | 2,002 | 2,031 | 1,998 | 2,025 | +20 | +1% | 4,544,300 |
2011/08/30 | 2,035 | 2,041 | 1,998 | 2,005 | +17 | +0.9% | 5,093,300 |
2011/08/29 | 1,986 | 2,022 | 1,951 | 1,988 | +3 | +0.2% | 6,419,000 |
2011/08/26 | 1,984 | 2,007 | 1,957 | 1,985 | -15 | -0.8% | 6,327,300 |
2011/08/25 | 1,928 | 2,017 | 1,926 | 2,000 | +112 | +5.9% | 10,217,100 |
2011/08/24 | 1,939 | 1,980 | 1,882 | 1,888 | -16 | -0.8% | 9,317,100 |
2011/08/23 | 1,913 | 1,915 | 1,843 | 1,904 | -14 | -0.7% | 11,490,900 |
2011/08/22 | 1,946 | 1,958 | 1,912 | 1,918 | -32 | -1.6% | 8,266,200 |
2011/08/19 | 1,959 | 1,977 | 1,941 | 1,950 | -59 | -2.9% | 11,319,200 |
2011/08/18 | 2,059 | 2,059 | 2,007 | 2,009 | -57 | -2.8% | 5,120,300 |
2011/08/17 | 2,075 | 2,083 | 2,048 | 2,066 | -24 | -1.1% | 4,121,700 |
2011/08/16 | 2,066 | 2,110 | 2,064 | 2,090 | +50 | +2.5% | 6,014,200 |
2011/08/15 | 2,053 | 2,055 | 2,024 | 2,040 | +35 | +1.7% | 3,898,200 |
3201~
3250
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% | 43.96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