6301 小松製作所

6301
2023/02/01
時価
3兆449億円
PER 予
9.93倍
2010年以降
8.24-62.47倍
(2010-2022年)
PBR
1.23倍
2010年以降
0.8-3.09倍
(2010-2022年)
配当 予
4.09%
ROE 予
12.38%
ROA 予
6.23%
資料
Link
CSV,JSON

株価チャート

株価

2/1

前日 (1/31)
3,155
始値
3,178
高値
3,178
安値
3,096
終値 -0.86%
3,128
出来高 +42.02%
5,123,000

乖離率

株価(5日)
移動平均値
-0.51%
3,144
株価(25日)
移動平均値
+5.07%
2,977
出来高(5日)
移動平均値
+40.68%
3,641,580

2022/09/05~2023/02/01

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
2023
02/013,1783,1783,0963,128-0.86%5,123,0003兆449億+5.07%9.931.23
01/313,1733,1773,1363,155+0.64%3,607,3003兆712億+6.3%10.011.24
01/303,1733,1963,1323,135-1.29%3,883,8003兆517億+5.91%9.951.23
01/273,1703,1843,1553,176+1.53%3,244,9003兆916億+7.55%10.081.25
01/263,1253,1313,1063,128+0.1%2,348,9003兆449億+6.14%9.931.23
01/253,1103,1293,0833,125+1.23%2,825,4003兆420億+6.18%9.921.23
01/243,0603,0933,0533,087+2.25%2,692,9003兆50億+4.96%9.81.21
01/233,0193,0272,9923,019+1.38%2,346,8002兆9388億+2.58%9.581.19
01/202,9662,9812,9492,978+0.44%1,777,3002兆8989億+1.05%9.451.17
01/192,9752,9942,9622,965-1.46%1,903,8002兆8862億+0.37%9.411.16
01/182,9523,0212,9263,009+1.59%3,365,9002兆9291億+1.69%9.551.18
01/172,9352,9722,9292,962+1.4%2,939,8002兆8833億-0.03%9.41.16
01/162,9452,9472,9132,921-1.45%2,966,7002兆8434億-1.58%9.271.15
01/132,9172,9692,9172,964+0.88%4,296,2002兆8853億-0.37%9.411.16
01/122,9082,9452,9082,938+1.66%2,951,4002兆8599億-1.44%9.321.15
01/112,8532,8932,8532,890+1.37%2,786,7002兆8132億-3.22%9.171.14
01/102,8592,8742,8412,851+0.6%2,966,9002兆7753億-4.74%9.051.12
01/062,8172,8432,8062,834+0.89%2,388,7002兆7587億-5.69%8.991.11
01/052,8322,8342,7932,809-0.35%3,219,8002兆7344億-6.96%8.911.1
01/042,8502,8562,8182,819-1.98%2,805,2002兆7441億-7.03%8.941.11
2022
12/302,8902,9022,8762,876-0.86%2,170,6002兆7996億-5.55%9.131.13
12/292,8892,9012,8672,901-0.79%2,427,0002兆8239億-5.1%9.211.14
12/282,9122,9252,8992,924+0.45%1,974,8002兆8463億-4.66%9.281.15
12/272,9522,9592,9082,911-0.72%1,304,2002兆8337億-5.33%9.241.14
12/262,9202,9402,9172,932+1%1,249,5002兆8541億-4.9%9.31.15
12/232,9162,9162,8852,903-1.56%2,311,7002兆8259億-5.99%9.211.14
12/222,9872,9882,9492,949-0.24%2,441,9002兆8707億-4.72%9.361.16
12/213,0023,0072,9502,956-1.92%4,097,7002兆8775億-4.61%9.381.16
12/203,0543,0952,9993,014-0.69%4,076,5002兆9339億-2.93%9.561.18
12/193,0523,0773,0263,035-1.62%3,049,8002兆9544億-2.29%9.631.19
12/163,0903,1213,0803,085-1.15%3,915,9003兆30億-0.71%9.791.21
12/153,1033,1333,0773,121-0.29%2,643,2003兆381億+0.45%9.91.23
12/143,1323,1363,0843,130-0.32%2,356,8003兆469億+0.77%9.931.23
12/133,1503,1663,1383,140+1.06%1,809,9003兆566億+1.16%9.961.23
12/123,0913,1183,0843,107+0.06%1,407,3003兆245億+0.26%9.861.22
12/093,0873,1223,0873,105+0.62%2,748,2003兆225億+0.36%9.851.22
12/083,0823,1043,0733,086+0.06%2,836,1003兆40億-0.1%9.791.21
12/073,0953,1173,0823,084-1%2,333,5003兆21億-0.03%9.791.21
12/063,1103,1273,0933,115+1.37%2,532,5003兆322億+1.27%9.881.22
12/053,0913,0963,0643,073-0.07%1,664,1002兆9914億+0.29%9.751.21
12/023,1003,1033,0503,075-2.35%3,933,9002兆9933億+0.72%9.761.21
12/013,1753,1853,1453,149-0.94%2,678,2003兆653億+3.55%9.991.24
11/303,1413,1853,1283,179+1.24%5,827,3003兆946億+5.09%10.091.25
11/293,1233,1423,1063,140-0.13%2,577,1003兆566億+4.46%9.961.23
11/283,1773,1873,1333,144-0.66%2,269,1003兆605億+5.29%9.981.23
11/253,1553,1753,1413,165+0.48%2,295,1003兆809億+6.71%10.041.24
11/243,1543,1613,1313,150+0.54%2,854,1003兆663億+6.85%101.24
11/223,1043,1483,1023,133+1.13%3,485,7003兆498億+6.96%9.941.23
11/213,0663,1003,0603,098+1.08%2,885,4003兆157億+6.42%9.831.22
11/183,0863,0943,0433,065-0.39%1,955,8002兆9836億+5.87%9.731.2
11/173,0363,0793,0193,077+0.82%2,769,9002兆9953億+6.91%9.761.21
11/163,0803,0883,0493,052-1.26%2,149,8002兆9709億+6.71%9.681.2
11/153,0603,1043,0493,091+1.44%3,236,4003兆89億+8.68%9.811.21
11/143,0573,0823,0473,047-0.88%3,118,5002兆9661億+7.71%9.671.2
11/113,1083,1143,0603,074-0.36%3,830,5002兆9923億+9.08%9.751.21
11/103,0453,0903,0333,085+0.1%2,876,0003兆30億+9.98%9.791.21
11/093,0853,0923,0623,082+0.03%3,405,9003兆1億+10.39%9.781.21
11/083,0803,0993,0653,081+2.16%4,708,9002兆9992億+11.03%9.781.21
11/073,0133,0272,9963,016+1.41%3,602,8002兆9359億+9.39%9.571.18
11/042,9772,9922,9452,974-0.93%4,100,6002兆8950億+8.46%9.441.17
11/022,9903,0062,9793,002+0.57%5,996,1002兆9222億+10%9.531.18
11/012,9332,9852,9112,985+4.81%10,279,9002兆9057億+9.9%9.471.17
10/312,8332,8482,7812,848+0.78%5,169,6002兆7723億+5.36%9.041.12
10/282,8092,8502,7952,826+1.33%14,529,8002兆7509億+4.67%8.971.11
10/272,8112,8152,7712,789+0.98%3,954,2002兆7149億+3.33%8.851.1
10/262,7572,7782,7502,762+0.4%2,967,1002兆6886億+2.3%8.761.08
10/252,7072,7552,7072,751+1.74%4,058,8002兆6779億+1.85%8.731.08
10/242,6992,7332,6832,704+2.46%3,311,5002兆6322億-0.04%8.581.06
10/212,6352,6582,6292,639-0.94%3,077,8002兆5689億-2.66%8.371.04
10/202,6582,6752,6492,664-1.33%3,227,2002兆5932億-2.09%8.451.05
10/192,6832,7102,6762,700+0.63%1,995,1002兆6283億-1.14%8.571.06
10/182,7172,7202,6722,683+0.34%2,425,3002兆6117億-2.01%8.511.05
10/172,6602,6792,6522,674-1.11%2,571,7002兆6030億-2.66%8.481.05
10/142,6892,7232,6662,704+2.7%3,153,1002兆6322億-1.82%8.581.06
10/132,6422,6592,6322,633-0.45%2,196,9002兆5630億-4.6%8.351.03
10/122,6502,6562,6352,645-0.19%2,361,5002兆5747億-4.51%8.391.04
10/112,6792,6892,6402,650-2.43%3,237,1002兆5796億-4.68%8.411.04
10/072,7202,7282,7052,716-1.45%2,658,1002兆6438億-2.62%8.621.07
10/062,7572,7852,7542,756+0.04%2,483,0002兆6828億-1.5%8.751.08
10/052,7802,7812,7422,7550%3,386,4002兆6818億-1.82%8.741.08
10/042,7252,7642,7072,755+2.99%4,705,5002兆6818億-2.03%8.741.08
10/032,6122,6762,6122,675+2.45%3,039,8002兆6039億-5.18%8.491.05
09/302,6322,6522,5942,611-1.66%3,902,0002兆5416億-7.74%8.280.96
09/292,6572,6822,6202,6550%3,396,5002兆5845億-6.55%8.420.97
09/282,6572,6832,6332,655-0.3%3,674,2002兆5845億-6.81%8.420.97
09/272,6802,7052,6592,6630%2,819,3002兆5922億-6.82%8.450.98
09/262,7392,7432,6552,663-4.35%4,716,6002兆5922億-7.15%8.450.98
09/222,7572,7932,7552,784+0.25%2,824,4002兆7100億-3.23%8.831.02
09/212,8002,8212,7772,777-1.31%4,257,7002兆7032億-3.64%8.811.02
09/202,8392,8472,8082,814+0.25%5,109,2002兆7392億-2.56%8.931.03
09/162,8142,8242,8022,807-1.02%4,402,5002兆7324億-2.94%8.911.03
09/152,8492,8582,8282,836-0.91%3,669,2002兆7607億-2.07%91.04
09/142,8382,8772,8222,862-1.28%3,689,2002兆7860億-1.17%9.081.05
09/132,8852,9052,8762,899+0.14%1,902,1002兆8220億+0.1%9.21.06
09/122,9372,9442,8912,8950%1,707,5002兆8181億+0.03%9.191.06
09/092,8982,9052,8782,895+0.14%3,526,1002兆8181億+0.1%9.191.06
09/082,8592,8922,8422,891+1.72%3,103,3002兆8142億+0.1%9.171.06
09/072,8632,8682,8222,842-1.22%2,942,6002兆7665億-1.56%9.021.04
09/062,8672,8822,8462,877-0.17%1,495,8002兆8006億-0.38%9.131.06
09/052,8832,8962,8692,882+0.24%1,606,5002兆8054億-0.35%9.141.06

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
2008年
3月期
4,090
10/16
2,175
1/22
27,811,200
4/27
--+15.76%
5/9
-22.36%
1/22
2009年
3月期
3,440
6/5
702
10/28
40,946,100
11/4
--+18.08%
1/7
-43.17%
10/27
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
3,917
4/24
2,240
1/4
14,517,500
10/24
3兆8071億2兆1778億+12.64%
9/21
-18.11%
10/29
2020年
3月期
2,882
4/26
1,507
3/19
21,482,500
3/17
2兆8020億1兆4656億+11.2%
4/17
-26.56%
3/19
2021年
3月期
3,542
3/18
1,650
4/2
10,592,500
8/3
3兆4459億1兆6047億+10.53%
5/11
-9.32%
8/3
2022年
3月期
3,520
4/6
2,539
3/8
11,044,100
6/18
3兆4245億2兆4708億+10.55%
11/1
-12.14%
11/30
最新3,128
2023/2/1
5,123,0003兆449億+5.07%
2,977

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)
2020/12/30 vs 2019/12/30
7%(1.07倍)
2021/12/30 vs 2020/12/30
-4%(0.96倍)
2022/12/30 vs 2021/12/30
7%(1.07倍)
2023/02/01 vs 2022/12/30
9%(1.09倍)
過去安値
351円(2002/10/09)
791%(8.91倍)
3,128円(2/1)