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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 1,852 | 1,856 | 1,822 | 1,835 | -28 | -1.5% | 5,833,300 |
| 2010/08/03 | 1,873 | 1,877 | 1,844 | 1,863 | +25 | +1.4% | 5,716,800 |
| 2010/08/02 | 1,822 | 1,855 | 1,820 | 1,838 | +22 | +1.2% | 5,178,900 |
| 2010/07/30 | 1,846 | 1,848 | 1,814 | 1,816 | -29 | -1.6% | 6,007,900 |
| 2010/07/29 | 1,820 | 1,851 | 1,815 | 1,845 | +31 | +1.7% | 8,090,100 |
| 2010/07/28 | 1,810 | 1,820 | 1,798 | 1,814 | +29 | +1.6% | 5,307,800 |
| 2010/07/27 | 1,811 | 1,818 | 1,782 | 1,785 | -22 | -1.2% | 4,318,300 |
| 2010/07/26 | 1,810 | 1,830 | 1,803 | 1,807 | +11 | +0.6% | 5,908,500 |
| 2010/07/23 | 1,770 | 1,804 | 1,767 | 1,796 | +74 | +4.3% | 11,118,100 |
| 2010/07/22 | 1,705 | 1,731 | 1,704 | 1,722 | -2 | -0.1% | 4,899,400 |
| 2010/07/21 | 1,742 | 1,749 | 1,715 | 1,724 | +6 | +0.3% | 4,519,100 |
| 2010/07/20 | 1,691 | 1,729 | 1,687 | 1,718 | -13 | -0.8% | 5,764,500 |
| 2010/07/16 | 1,750 | 1,761 | 1,721 | 1,731 | -35 | -2% | 6,274,500 |
| 2010/07/15 | 1,777 | 1,782 | 1,756 | 1,766 | -24 | -1.3% | 5,564,900 |
| 2010/07/14 | 1,794 | 1,800 | 1,784 | 1,790 | +92 | +5.4% | 13,649,800 |
| 2010/07/13 | 1,728 | 1,742 | 1,695 | 1,698 | -28 | -1.6% | 5,361,600 |
| 2010/07/12 | 1,712 | 1,745 | 1,711 | 1,726 | +1 | +0.1% | 3,541,800 |
| 2010/07/09 | 1,725 | 1,741 | 1,701 | 1,725 | +34 | +2% | 7,609,800 |
| 2010/07/08 | 1,690 | 1,704 | 1,683 | 1,691 | +48 | +2.9% | 4,993,700 |
| 2010/07/07 | 1,631 | 1,650 | 1,628 | 1,643 | -3 | -0.2% | 3,789,700 |
| 2010/07/06 | 1,584 | 1,646 | 1,572 | 1,646 | +36 | +2.2% | 5,575,100 |
| 2010/07/05 | 1,596 | 1,616 | 1,592 | 1,610 | +3 | +0.2% | 3,288,900 |
| 2010/07/02 | 1,590 | 1,615 | 1,578 | 1,607 | +16 | +1% | 5,448,500 |
| 2010/07/01 | 1,600 | 1,611 | 1,571 | 1,591 | -27 | -1.7% | 5,565,900 |
| 2010/06/30 | 1,589 | 1,619 | 1,580 | 1,618 | -27 | -1.6% | 5,636,200 |
| 2010/06/29 | 1,682 | 1,700 | 1,636 | 1,645 | -22 | -1.3% | 4,651,700 |
| 2010/06/28 | 1,677 | 1,685 | 1,653 | 1,667 | -12 | -0.7% | 2,972,000 |
| 2010/06/25 | 1,700 | 1,700 | 1,671 | 1,679 | -35 | -2% | 4,169,500 |
| 2010/06/24 | 1,705 | 1,730 | 1,700 | 1,714 | -15 | -0.9% | 3,472,500 |
| 2010/06/23 | 1,718 | 1,734 | 1,710 | 1,729 | -26 | -1.5% | 4,339,200 |
| 2010/06/22 | 1,764 | 1,789 | 1,750 | 1,755 | -27 | -1.5% | 5,990,600 |
| 2010/06/21 | 1,760 | 1,791 | 1,759 | 1,782 | +79 | +4.6% | 9,876,700 |
| 2010/06/18 | 1,716 | 1,734 | 1,701 | 1,703 | ±0 | ±0% | 7,942,000 |
| 2010/06/17 | 1,720 | 1,722 | 1,702 | 1,703 | -12 | -0.7% | 4,625,900 |
| 2010/06/16 | 1,701 | 1,719 | 1,699 | 1,715 | +54 | +3.3% | 6,677,900 |
| 2010/06/15 | 1,653 | 1,669 | 1,640 | 1,661 | -3 | -0.2% | 4,286,500 |
| 2010/06/14 | 1,650 | 1,668 | 1,647 | 1,664 | +33 | +2% | 4,709,100 |
| 2010/06/11 | 1,630 | 1,653 | 1,628 | 1,631 | +21 | +1.3% | 11,910,600 |
| 2010/06/10 | 1,595 | 1,613 | 1,581 | 1,610 | +8 | +0.5% | 4,981,000 |
| 2010/06/09 | 1,618 | 1,627 | 1,583 | 1,602 | -13 | -0.8% | 5,307,600 |
| 2010/06/08 | 1,605 | 1,635 | 1,602 | 1,615 | -9 | -0.6% | 5,528,400 |
| 2010/06/07 | 1,644 | 1,650 | 1,619 | 1,624 | -87 | -5.1% | 7,387,900 |
| 2010/06/04 | 1,710 | 1,735 | 1,700 | 1,711 | -8 | -0.5% | 4,937,200 |
| 2010/06/03 | 1,690 | 1,725 | 1,685 | 1,719 | +64 | +3.9% | 6,065,400 |
| 2010/06/02 | 1,667 | 1,693 | 1,638 | 1,655 | -29 | -1.7% | 6,604,100 |
| 2010/06/01 | 1,693 | 1,698 | 1,672 | 1,684 | -25 | -1.5% | 4,120,400 |
| 2010/05/31 | 1,700 | 1,730 | 1,683 | 1,709 | -5 | -0.3% | 5,027,100 |
| 2010/05/28 | 1,719 | 1,724 | 1,686 | 1,714 | +48 | +2.9% | 7,567,600 |
| 2010/05/27 | 1,610 | 1,672 | 1,605 | 1,666 | +50 | +3.1% | 6,734,900 |
| 2010/05/26 | 1,620 | 1,643 | 1,592 | 1,616 | +4 | +0.2% | 7,327,700 |
3501～
3550
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 | 404,900円 | +3.2% | -7.6% | 4.12% | 9.94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 | 4,238,000円 | +23.6% | +22.6% | 0.94% | 43.74倍 | 10.56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 | 6,681,000円 | +5.6% | -5.2% | 1.50% | 25.53倍 | 2.27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 | 189,900円 | -2.3% | -4.8% | 2.63% | 9.88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 | 872,100円 | +21.0% | - | 1.38% | 15.53倍 | 3.25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
