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 |
---|---|---|---|---|---|---|---|
2011/08/11 | 2,004 | 2,039 | 1,993 | 2,021 | -33 | -1.6% | 8,143,200 |
2011/08/10 | 2,150 | 2,159 | 2,048 | 2,054 | -44 | -2.1% | 8,571,000 |
2011/08/09 | 1,998 | 2,101 | 1,976 | 2,098 | -3 | -0.1% | 13,976,700 |
2011/08/08 | 2,135 | 2,152 | 2,092 | 2,101 | -86 | -3.9% | 10,341,100 |
2011/08/05 | 2,125 | 2,188 | 2,115 | 2,187 | -99 | -4.3% | 14,886,700 |
2011/08/04 | 2,292 | 2,329 | 2,281 | 2,286 | +1 | ±0% | 6,851,300 |
2011/08/03 | 2,279 | 2,305 | 2,271 | 2,285 | -66 | -2.8% | 7,886,600 |
2011/08/02 | 2,366 | 2,391 | 2,341 | 2,351 | -45 | -1.9% | 6,337,000 |
2011/08/01 | 2,430 | 2,450 | 2,392 | 2,396 | -11 | -0.5% | 6,011,400 |
2011/07/29 | 2,430 | 2,437 | 2,400 | 2,407 | -45 | -1.8% | 5,896,100 |
2011/07/28 | 2,416 | 2,476 | 2,410 | 2,452 | +2 | +0.1% | 5,823,700 |
2011/07/27 | 2,438 | 2,452 | 2,410 | 2,450 | -8 | -0.3% | 5,405,100 |
2011/07/26 | 2,456 | 2,469 | 2,431 | 2,458 | -3 | -0.1% | 6,696,100 |
2011/07/25 | 2,490 | 2,498 | 2,456 | 2,461 | -78 | -3.1% | 7,537,500 |
2011/07/22 | 2,536 | 2,558 | 2,529 | 2,539 | +35 | +1.4% | 4,757,000 |
2011/07/21 | 2,523 | 2,537 | 2,504 | 2,504 | -18 | -0.7% | 3,508,000 |
2011/07/20 | 2,510 | 2,540 | 2,505 | 2,522 | +41 | +1.7% | 4,214,900 |
2011/07/19 | 2,465 | 2,499 | 2,463 | 2,481 | -7 | -0.3% | 3,499,400 |
2011/07/15 | 2,490 | 2,491 | 2,463 | 2,488 | -2 | -0.1% | 4,014,900 |
2011/07/14 | 2,492 | 2,513 | 2,480 | 2,490 | +10 | +0.4% | 4,210,400 |
2011/07/13 | 2,453 | 2,497 | 2,452 | 2,480 | +20 | +0.8% | 5,024,800 |
2011/07/12 | 2,500 | 2,508 | 2,460 | 2,460 | -87 | -3.4% | 6,761,900 |
2011/07/11 | 2,539 | 2,573 | 2,537 | 2,547 | +4 | +0.2% | 4,468,900 |
2011/07/08 | 2,574 | 2,574 | 2,540 | 2,543 | -1 | ±0% | 4,177,200 |
2011/07/07 | 2,563 | 2,575 | 2,536 | 2,544 | -47 | -1.8% | 6,539,500 |
2011/07/06 | 2,537 | 2,595 | 2,516 | 2,591 | +61 | +2.4% | 6,696,700 |
2011/07/05 | 2,549 | 2,564 | 2,525 | 2,530 | -11 | -0.4% | 3,424,200 |
2011/07/04 | 2,532 | 2,551 | 2,525 | 2,541 | +52 | +2.1% | 7,076,300 |
2011/07/01 | 2,512 | 2,519 | 2,486 | 2,489 | -8 | -0.3% | 4,713,600 |
2011/06/30 | 2,499 | 2,500 | 2,451 | 2,497 | +4 | +0.2% | 6,860,200 |
2011/06/29 | 2,500 | 2,513 | 2,480 | 2,493 | +10 | +0.4% | 5,571,200 |
2011/06/28 | 2,492 | 2,497 | 2,470 | 2,483 | +31 | +1.3% | 4,477,900 |
2011/06/27 | 2,475 | 2,475 | 2,445 | 2,452 | -31 | -1.2% | 4,120,100 |
2011/06/24 | 2,454 | 2,485 | 2,435 | 2,483 | +44 | +1.8% | 7,134,800 |
2011/06/23 | 2,463 | 2,467 | 2,426 | 2,439 | -23 | -0.9% | 6,064,300 |
2011/06/22 | 2,452 | 2,470 | 2,438 | 2,462 | +60 | +2.5% | 9,371,000 |
2011/06/21 | 2,360 | 2,402 | 2,356 | 2,402 | +80 | +3.4% | 6,084,400 |
2011/06/20 | 2,338 | 2,360 | 2,320 | 2,322 | -15 | -0.6% | 3,677,800 |
2011/06/17 | 2,353 | 2,376 | 2,326 | 2,337 | -15 | -0.6% | 5,695,800 |
2011/06/16 | 2,358 | 2,395 | 2,350 | 2,352 | -20 | -0.8% | 7,502,200 |
2011/06/15 | 2,352 | 2,391 | 2,341 | 2,372 | +53 | +2.3% | 9,065,200 |
2011/06/14 | 2,275 | 2,324 | 2,266 | 2,319 | +30 | +1.3% | 5,418,200 |
2011/06/13 | 2,243 | 2,294 | 2,235 | 2,289 | +13 | +0.6% | 5,329,400 |
2011/06/10 | 2,329 | 2,333 | 2,274 | 2,276 | -26 | -1.1% | 9,943,300 |
2011/06/09 | 2,294 | 2,303 | 2,264 | 2,302 | -12 | -0.5% | 7,894,200 |
2011/06/08 | 2,350 | 2,358 | 2,290 | 2,314 | -49 | -2.1% | 9,583,600 |
2011/06/07 | 2,325 | 2,372 | 2,321 | 2,363 | +22 | +0.9% | 6,914,300 |
2011/06/06 | 2,365 | 2,381 | 2,333 | 2,341 | -50 | -2.1% | 7,457,000 |
2011/06/03 | 2,396 | 2,408 | 2,384 | 2,391 | -13 | -0.5% | 6,705,800 |
2011/06/02 | 2,408 | 2,420 | 2,399 | 2,404 | -60 | -2.4% | 10,361,600 |
3251~
3300
件表示中 / 3585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