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 |
---|---|---|---|---|---|---|---|
2011/05/12 | 2,785 | 2,786 | 2,708 | 2,722 | -92 | -3.3% | 12,874,000 |
2011/05/11 | 2,862 | 2,865 | 2,805 | 2,814 | -19 | -0.7% | 6,756,300 |
2011/05/10 | 2,814 | 2,851 | 2,805 | 2,833 | +23 | +0.8% | 5,096,800 |
2011/05/09 | 2,861 | 2,863 | 2,800 | 2,810 | -31 | -1.1% | 5,842,900 |
2011/05/06 | 2,847 | 2,848 | 2,827 | 2,841 | -83 | -2.8% | 7,952,700 |
2011/05/02 | 2,890 | 2,926 | 2,880 | 2,924 | +84 | +3% | 9,108,900 |
2011/04/28 | 2,822 | 2,840 | 2,790 | 2,840 | +78 | +2.8% | 10,811,500 |
2011/04/27 | 2,775 | 2,784 | 2,749 | 2,762 | +17 | +0.6% | 4,544,700 |
2011/04/26 | 2,766 | 2,767 | 2,741 | 2,745 | -40 | -1.4% | 4,523,600 |
2011/04/25 | 2,820 | 2,822 | 2,776 | 2,785 | +11 | +0.4% | 4,579,800 |
2011/04/22 | 2,710 | 2,784 | 2,701 | 2,774 | +68 | +2.5% | 8,125,200 |
2011/04/21 | 2,716 | 2,722 | 2,691 | 2,706 | +14 | +0.5% | 4,219,700 |
2011/04/20 | 2,700 | 2,713 | 2,688 | 2,692 | +14 | +0.5% | 5,224,400 |
2011/04/19 | 2,700 | 2,704 | 2,658 | 2,678 | -74 | -2.7% | 8,412,400 |
2011/04/18 | 2,770 | 2,780 | 2,746 | 2,752 | -33 | -1.2% | 4,285,600 |
2011/04/15 | 2,819 | 2,825 | 2,773 | 2,785 | -42 | -1.5% | 4,609,600 |
2011/04/14 | 2,803 | 2,829 | 2,800 | 2,827 | +24 | +0.9% | 5,341,500 |
2011/04/13 | 2,764 | 2,803 | 2,756 | 2,803 | +35 | +1.3% | 3,917,200 |
2011/04/12 | 2,766 | 2,787 | 2,740 | 2,768 | -22 | -0.8% | 5,911,300 |
2011/04/11 | 2,782 | 2,805 | 2,766 | 2,790 | +5 | +0.2% | 3,783,300 |
2011/04/08 | 2,700 | 2,789 | 2,688 | 2,785 | +61 | +2.2% | 7,665,700 |
2011/04/07 | 2,734 | 2,778 | 2,707 | 2,724 | -43 | -1.6% | 6,879,800 |
2011/04/06 | 2,795 | 2,798 | 2,728 | 2,767 | -13 | -0.5% | 6,536,900 |
2011/04/05 | 2,823 | 2,835 | 2,766 | 2,780 | -43 | -1.5% | 8,304,900 |
2011/04/04 | 2,825 | 2,844 | 2,816 | 2,823 | +11 | +0.4% | 6,834,500 |
2011/04/01 | 2,849 | 2,849 | 2,808 | 2,812 | -13 | -0.5% | 6,177,700 |
2011/03/31 | 2,848 | 2,858 | 2,804 | 2,825 | +26 | +0.9% | 7,328,600 |
2011/03/30 | 2,772 | 2,811 | 2,767 | 2,799 | +27 | +1% | 9,683,200 |
2011/03/29 | 2,774 | 2,790 | 2,706 | 2,772 | -19 | -0.7% | 9,720,800 |
2011/03/28 | 2,800 | 2,815 | 2,754 | 2,791 | -4 | -0.1% | 9,010,300 |
2011/03/25 | 2,720 | 2,799 | 2,712 | 2,795 | +125 | +4.7% | 16,845,300 |
2011/03/24 | 2,650 | 2,681 | 2,642 | 2,670 | +36 | +1.4% | 10,188,400 |
2011/03/23 | 2,639 | 2,645 | 2,625 | 2,634 | +3 | +0.1% | 8,167,200 |
2011/03/22 | 2,650 | 2,650 | 2,617 | 2,631 | +69 | +2.7% | 8,849,200 |
2011/03/18 | 2,544 | 2,585 | 2,536 | 2,562 | +42 | +1.7% | 7,801,200 |
2011/03/17 | 2,497 | 2,551 | 2,454 | 2,520 | -41 | -1.6% | 15,379,000 |
2011/03/16 | 2,550 | 2,589 | 2,506 | 2,561 | +171 | +7.2% | 17,023,400 |
2011/03/15 | 2,517 | 2,549 | 2,060 | 2,390 | -127 | -5% | 20,821,600 |
2011/03/14 | 2,452 | 2,610 | 2,450 | 2,517 | +15 | +0.6% | 19,582,900 |
2011/03/11 | 2,510 | 2,525 | 2,488 | 2,502 | -58 | -2.3% | 12,335,800 |
2011/03/10 | 2,610 | 2,610 | 2,550 | 2,560 | -61 | -2.3% | 5,211,700 |
2011/03/09 | 2,649 | 2,659 | 2,615 | 2,621 | -2 | -0.1% | 5,385,400 |
2011/03/08 | 2,608 | 2,637 | 2,607 | 2,623 | +22 | +0.8% | 5,062,000 |
2011/03/07 | 2,648 | 2,649 | 2,585 | 2,601 | -47 | -1.8% | 6,538,400 |
2011/03/04 | 2,648 | 2,659 | 2,620 | 2,648 | +50 | +1.9% | 10,592,100 |
2011/03/03 | 2,571 | 2,604 | 2,565 | 2,598 | +46 | +1.8% | 11,244,200 |
2011/03/02 | 2,535 | 2,579 | 2,523 | 2,552 | -12 | -0.5% | 11,477,800 |
2011/03/01 | 2,522 | 2,571 | 2,517 | 2,564 | +69 | +2.8% | 10,930,100 |
2011/02/28 | 2,411 | 2,496 | 2,388 | 2,495 | +73 | +3% | 7,129,400 |
2011/02/25 | 2,411 | 2,455 | 2,410 | 2,422 | -2 | -0.1% | 5,506,400 |
3301~
3350
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 | 402,800円 | +3.2% | -7.6% | 4.15% | 9.88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 | 4,339,000円 | +23.6% | +22.6% | 0.92% | 44.79倍 | 10.81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 | 6,546,000円 | +8.1% | +9.2% | 1.53% | 21.59倍 | 2.22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 | 195,200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 | 500,100円 | -1.5% | +31.2% | 1.20% | 22.06倍 | 1.53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