6301 小松製作所

6301
2020/09/25
時価
2兆2853億円
PER 予
33.13倍
2010年以降
8.24-62.47倍
(2010-2020年)
PBR
1.26倍
2010年以降
0.8-3.09倍
(2010-2020年)
配当 予
1.53%
ROE 予
3.8%
ROA 予
1.83%
資料
Link
CSV,JSON

株価チャート

株価

9/25

前日 (9/24)
2,326
始値
2,348
高値
2,356
安値
2,337
終値 +0.99%
2,349
出来高 -29.26%
2,364,400

乖離率

株価(5日)
移動平均値
-0.97%
2,372
株価(25日)
移動平均値
+0.9%
2,328
出来高(5日)
移動平均値
-17.68%
2,872,060

2020/04/28~2020/09/25

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2020
09/252,3482,3562,3372,349+0.99%2,364,4002兆2853億+0.9%33.131.26
09/242,3682,3692,3172,326-2.06%3,342,3002兆2629億+0.17%32.811.25
09/232,3672,3822,3472,375-1.57%3,406,6002兆3106億+2.5%33.51.27
09/182,4032,4162,3982,413+0.75%3,117,4002兆3475億+4.41%34.031.29
09/172,4022,4042,3822,395-0.13%2,129,6002兆3300億+3.9%33.781.28
09/162,4102,4112,3862,398-0.87%2,350,5002兆3329億+4.31%33.821.28
09/152,4302,4302,3852,419-0.12%2,431,3002兆3534億+5.45%34.121.3
09/142,3982,4292,3892,422+1.21%2,742,7002兆3563億+5.95%34.161.3
09/112,4072,4072,3552,393+0.29%3,816,8002兆3281億+5.33%33.751.28
09/102,3542,3942,3512,386+2.32%4,524,8002兆3213億+5.58%33.651.28
09/092,2882,3412,2752,332+0.56%3,303,4002兆2687億+3.78%32.891.25
09/082,3332,3392,2962,319-0.34%2,028,0002兆2561億+3.67%32.711.24
09/072,2572,3412,2572,327+2.24%3,092,1002兆2639億+4.58%32.821.25
09/042,2512,2852,2482,276+0.35%2,181,7002兆2142億+2.75%32.11.22
09/032,2952,2972,2462,268-0.53%3,237,5002兆2065億+2.44%31.991.22
09/022,3152,3192,2692,280-1.51%2,043,6002兆2174億+2.98%32.161.22
09/012,3142,3202,2882,315+0.48%1,889,6002兆2515億+4.47%32.651.24
08/312,3422,3472,3032,304-0.04%3,587,0002兆2408億+3.92%32.51.23
08/282,3152,3602,2712,305+0.96%4,578,0002兆2417億+3.97%32.511.24
08/272,2902,2962,2762,283-1.08%2,328,5002兆2204億+2.93%32.21.22
08/262,3052,3372,3042,308+0.39%1,927,8002兆2447億+3.92%32.551.24
08/252,3002,3192,2932,299+2.18%3,909,8002兆2359億+3.51%32.421.23
08/242,2502,2572,2342,250+0.67%2,307,3002兆1883億+1.35%31.731.21
08/212,2502,2632,2312,235+0.9%2,442,6002兆1737億+0.63%31.521.2
08/202,1822,2162,1812,215+0.87%2,355,7002兆1542億-0.23%31.241.19
08/192,1892,2012,1712,196-0.32%2,944,6002兆1357億-1.04%30.971.18
08/182,2212,2312,1882,203-1.56%3,557,2002兆1425億-0.68%31.071.18
08/172,2412,2552,2352,238-0.71%2,548,2002兆1766億+0.95%31.561.2
08/142,2732,2782,2402,254-0.18%3,467,2002兆1921億+1.76%31.791.21
08/132,3172,3212,2542,258-0.83%3,669,6002兆1960億+2.03%31.851.21
08/122,2342,2882,2262,277+2.85%4,608,1002兆2145億+2.94%32.111.22
08/112,1422,2142,1392,214+7.32%4,956,5002兆1532億+0.27%31.231.19
08/072,0502,0792,0472,063-1.1%2,739,7002兆64億-6.52%29.11.11
08/062,0762,0952,0582,086+0.48%2,953,9002兆288億-5.65%29.421.12
08/052,0502,0762,0292,076-0.14%5,054,0002兆190億-6.32%29.281.11
08/042,0282,0832,0252,079+3.18%6,527,4002兆219億-6.31%29.321.11
08/032,0162,0711,9932,015-2.47%10,592,5001兆9597億-9.32%28.421.08
07/312,1602,1832,0542,066-8.58%10,341,7002兆93億-7.23%29.141.11
07/302,2752,2922,2582,260-0.66%2,936,4002兆1980億+1.25%31.871.21
07/292,3272,3272,2622,275-1.73%3,855,2002兆2126億+2.06%32.091.22
07/282,3012,3352,2932,315-1.28%3,472,2002兆2515億+4%32.651.24
07/272,2802,3542,2692,345+1.56%3,995,2002兆2807億+5.58%33.071.26
07/222,3292,3502,3042,309-0.94%3,228,8002兆2456億+4.24%32.571.24
07/212,3392,3392,3152,331-0.72%3,075,2002兆2670億+5.38%32.881.25
07/202,3412,3532,3152,348+1.65%3,497,2002兆2836億+6.29%33.121.26
07/172,3302,3372,2842,310+1.54%3,408,5002兆2466億+5.05%32.581.24
07/162,3122,3152,2672,275-0.09%3,066,9002兆2126億+3.69%32.091.22
07/152,2672,3042,2602,277+2.71%4,052,4002兆2145億+3.88%32.111.22
07/142,1992,2222,1852,217+0.82%2,436,0002兆1562億+1.09%31.271.19
07/132,1752,2122,1732,199+1.81%3,445,2002兆1387億+0.09%31.011.18
07/102,1772,1832,1602,160-1.32%2,743,4002兆1007億-1.95%30.461.16
07/092,1702,2102,1652,189+0.41%3,242,0002兆1289億-0.91%30.871.17
07/082,2002,2092,1802,180-0.91%2,821,2002兆1202億-1.45%30.751.17
07/072,2152,2272,1902,200-1.61%2,407,8002兆1396億-0.77%31.031.18
07/062,1812,2432,1792,236+2.33%3,693,2002兆1746億+0.86%31.541.2
07/032,2002,2032,1592,185+0.32%1,504,5002兆1250億-1.35%30.821.17
07/022,1752,2062,1572,178+0.46%2,215,7002兆1182億-1.67%30.721.17
07/012,1802,2002,1472,168-1.63%2,651,9002兆1085億-2.25%30.581.16
06/302,2002,2292,1812,204+2.37%3,838,3002兆1435億-0.68%31.091.18
06/292,1252,1862,1212,153+0.14%3,228,3002兆939億-2.84%30.371.15
06/262,1682,1712,1382,150+0.61%2,719,3002兆910億-2.89%30.321.15
06/252,1582,1612,1102,137-2.78%4,731,4002兆784億-3.35%30.141.14
06/242,1662,2052,1622,198+0.41%3,536,2002兆1377億-0.5%311.18
06/232,1992,2152,1652,189-0.59%5,246,3002兆1289億-0.77%30.871.17
06/222,1852,2082,1772,202+0.69%3,048,6002兆1416億-0.05%31.061.18
06/192,2182,2232,1752,187-0.59%3,071,6002兆1270億-0.41%30.851.17
06/182,1862,2082,1772,200-1.17%3,055,7002兆1396億+0.46%31.031.18
06/172,2112,2302,1972,226-1.42%4,909,2002兆1649億+2.02%31.41.19
06/162,1802,2712,1672,258+7.52%6,012,8002兆1960億+3.82%31.851.21
06/152,1702,1792,0982,100-3.8%5,066,9002兆424億-3.05%29.621.12
06/122,1732,1982,1272,183-1.67%6,538,5002兆1231億+0.78%30.791.17
06/112,2502,2692,2102,220-3.73%5,145,3002兆1591億+2.78%31.311.19
06/102,2822,3142,2742,306-0.82%4,188,1002兆2427億+7.26%32.521.24
06/092,3372,3432,3092,325-0.77%3,304,4002兆2612億+8.8%32.791.25
06/082,3502,3602,3252,343+1.91%4,053,7002兆2787億+10.16%33.051.26
06/052,2802,3042,2632,299+0.92%3,263,0002兆2359億+8.8%32.421.23
06/042,3262,3322,2492,278-0.44%3,936,9002兆2155億+8.48%32.131.22
06/032,2712,2992,2572,288+3.02%4,405,6002兆2252億+9.68%32.271.23
06/022,2142,2412,2122,221+1.46%3,509,4002兆1601億+7.24%31.321.19
06/012,1702,1942,1532,189+0.41%3,129,2002兆1289億+6.37%30.871.17
05/292,2092,2272,1802,180-2.85%9,395,3002兆1202億+6.55%30.751.17
05/282,2062,2462,1792,244+2.61%5,759,1002兆1824億+10.11%31.651.2
05/272,1452,2032,1302,187+2.87%5,704,4002兆1270億+7.89%30.851.17
05/262,1242,1462,1192,126+0.76%4,764,8002兆677億+5.46%29.981.14
05/252,1052,1142,0902,110+1.59%2,697,5002兆521億+5.08%29.761.13
05/222,0902,1002,0682,077-1.1%5,492,5002兆200億+3.85%29.291.11
05/212,1202,1322,0992,100-0.1%3,415,0002兆424億+5.47%29.621.12
05/202,0902,1142,0872,102-0.47%3,866,2002兆443億+6.05%29.651.13
05/192,0502,1202,0432,112+3.83%6,997,3002兆540億+7.1%29.791.13
05/182,0302,0442,0142,034-0.29%3,535,3001兆9782億+3.78%28.691.09
05/152,0422,0562,0252,040+1.8%4,403,7001兆9840億+4.62%28.771.09
05/142,0172,0332,0042,004-1.76%3,111,7001兆9490億+3.35%28.261.07
05/132,0122,0461,9952,040-0.1%3,989,5001兆9840億+5.81%28.771.09
05/122,0842,0932,0222,042-2.72%5,264,3001兆9860億+6.74%28.81.09
05/112,0702,1012,0672,099+3.14%4,094,0002兆414億+10.53%29.61.12
05/082,0172,0422,0032,035+2.93%4,273,0001兆9792億+7.9%28.71.09
05/071,9501,9891,9441,977+0.15%4,602,2001兆9227億+5.16%27.881.06
05/012,0412,0471,9591,974-4.31%4,326,5001兆9198億+4.94%27.841.06
04/302,0752,0782,0492,063+3.46%5,343,2002兆64億+9.79%29.11.11
04/281,9992,0051,9741,994+0.81%3,665,4001兆9393億+6.46%28.121.07

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
3月期
2,099
1/12
1,090
4/1
19,948,700
8/14
--+13.7%
6/8
-12.91%
7/13
2011年
3月期
2,858
3/31
1,571
7/1
21,061,700
11/8
2兆8544億1兆5690億+15.02%
11/8
-9.39%
5/25
2012年
3月期
2,926
5/2
1,449
10/5
26,928,100
5/23
2兆9223億1兆4471億+18.51%
10/28
-18.46%
10/5
2013年
3月期
2,507
2/6
1,439
10/10
20,595,100
1/30
2兆5038億1兆4371億+16.98%
1/7
-15.48%
5/21
2014年
3月期
3,095
5/23
1,958
2/6
24,163,400
10/29
3兆911億1兆9249億+13.8%
5/13
-14.57%
6/25
2015年
3月期
2,963
12/8
2,091
4/14
15,263,000
1/29
2兆9130億2兆557億+11.84%
11/7
-9.89%
1/30
2016年
3月期
2,640
5/28
1,558
2/12
16,245,700
8/26
2兆5659億1兆5143億+11.18%
3/8
-12.15%
9/29
2017年
3月期
3,029
3/16
1,662
6/28
14,289,200
11/11
2兆9440億1兆6154億+12.42%
7/21
-7.94%
6/27
2018年
3月期
4,475
1/15
2,623
5/31
9,503,600
4/25
4兆3495億2兆5494億+11.68%
1/11
-10.86%
3/8
2019年
3月期
3,142
12/3
2,240
1/4
11,186,700
3/25
3兆548億2兆1778億+11.4%
1/25
-12.98%
5/9
2020年
3月期
2,761
12/13
1,507
3/19
21,482,500
3/17
2兆6852億1兆4656億+11.2%
4/17
-26.56%
3/19
最新2,349
2020/9/25
2,364,4002兆2853億+0.9%
2,328

年間値上がり率

1984/12/28 vs 1983/12/28
-13%(0.87倍)
1985/12/28 vs 1984/12/28
10%(1.1倍)
1986/12/27 vs 1985/12/28
-6%(0.94倍)
1987/12/28 vs 1986/12/27
20%(1.2倍)
1988/12/28 vs 1987/12/28
59%(1.59倍)
1989/12/29 vs 1988/12/28
57%(1.57倍)
1990/12/28 vs 1989/12/29
-30%(0.7倍)
1991/12/30 vs 1990/12/28
-23%(0.77倍)
1992/12/30 vs 1991/12/30
-6%(0.94倍)
1993/12/30 vs 1992/12/30
6%(1.06倍)
1994/12/30 vs 1993/12/30
20%(1.2倍)
1995/12/29 vs 1994/12/30
-6%(0.94倍)
1996/12/30 vs 1995/12/29
12%(1.12倍)
1997/12/30 vs 1996/12/30
-31%(0.69倍)
1998/12/30 vs 1997/12/30
-9%(0.91倍)
1999/12/30 vs 1998/12/30
-21%(0.79倍)
2000/12/29 vs 1999/12/30
7%(1.07倍)
2001/12/28 vs 2000/12/29
-7%(0.93倍)
2002/12/30 vs 2001/12/28
-17%(0.83倍)
2003/12/30 vs 2002/12/30
76%(1.76倍)
2004/12/30 vs 2003/12/30
5%(1.05倍)
2005/12/30 vs 2004/12/30
172%(2.72倍)
2006/12/29 vs 2005/12/30
24%(1.24倍)
2007/12/28 vs 2006/12/29
26%(1.26倍)
2008/12/30 vs 2007/12/28
-63%(0.37倍)
2009/12/30 vs 2008/12/30
73%(1.73倍)
2010/12/30 vs 2009/12/30
27%(1.27倍)
2011/12/30 vs 2010/12/30
-27%(0.73倍)
2012/12/28 vs 2011/12/30
21%(1.21倍)
2013/12/30 vs 2012/12/28
-2%(0.98倍)
2014/12/30 vs 2013/12/30
26%(1.26倍)
2015/12/30 vs 2014/12/30
-26%(0.74倍)
2016/12/30 vs 2015/12/30
33%(1.33倍)
2017/12/29 vs 2016/12/30
54%(1.54倍)
2018/12/28 vs 2017/12/29
-42%(0.58倍)
2019/12/30 vs 2018/12/28
12%(1.12倍)
2020/09/25 vs 2019/12/30
-11%(0.89倍)
過去安値
351円(2002/10/09)
569%(6.69倍)
2,349円(9/25)