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 |
---|---|---|---|---|---|---|---|
2011/06/02 | 2,408 | 2,420 | 2,399 | 2,404 | -60 | -2.4% | 10,361,600 |
2011/06/01 | 2,440 | 2,465 | 2,433 | 2,464 | +32 | +1.3% | 9,639,600 |
2011/05/31 | 2,403 | 2,432 | 2,393 | 2,432 | +19 | +0.8% | 7,575,300 |
2011/05/30 | 2,415 | 2,435 | 2,400 | 2,413 | +3 | +0.1% | 6,572,400 |
2011/05/27 | 2,400 | 2,432 | 2,397 | 2,410 | +8 | +0.3% | 9,572,500 |
2011/05/26 | 2,400 | 2,421 | 2,397 | 2,402 | +23 | +1% | 7,349,700 |
2011/05/25 | 2,425 | 2,432 | 2,371 | 2,379 | -38 | -1.6% | 10,220,400 |
2011/05/24 | 2,350 | 2,436 | 2,347 | 2,417 | +36 | +1.5% | 19,938,200 |
2011/05/23 | 2,380 | 2,421 | 2,355 | 2,381 | -149 | -5.9% | 26,928,100 |
2011/05/20 | 2,567 | 2,577 | 2,521 | 2,530 | -72 | -2.8% | 15,635,200 |
2011/05/19 | 2,661 | 2,678 | 2,594 | 2,602 | -54 | -2% | 9,036,100 |
2011/05/18 | 2,678 | 2,678 | 2,624 | 2,656 | -25 | -0.9% | 9,446,400 |
2011/05/17 | 2,635 | 2,691 | 2,629 | 2,681 | +30 | +1.1% | 7,986,200 |
2011/05/16 | 2,680 | 2,693 | 2,638 | 2,651 | -48 | -1.8% | 6,830,200 |
2011/05/13 | 2,723 | 2,744 | 2,675 | 2,699 | -23 | -0.8% | 8,738,700 |
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 |
3301~
3350
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