6301 小松製作所

6301
2024/02/27
時価
4兆2545億円
PER 予
12.16倍
2010年以降
7.51-62.47倍
(2010-2023年)
PBR
1.46倍
2010年以降
0.8-3.09倍
(2010-2023年)
配当 予
3.3%
ROE 予
11.99%
ROA 予
6.33%
資料
Link
CSV,JSON

株価チャート

株価

2/27

前日 (2/26)
4,318
始値
4,304
高値
4,400
安値
4,303
終値 +1.18%
4,369
出来高 -19.39%
3,089,400

乖離率

株価(5日)
移動平均値
+1.46%
4,306
株価(25日)
移動平均値
+4.37%
4,186
出来高(5日)
移動平均値
+3.17%
2,994,520

2023/09/28~2024/02/27

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
2024
02/274,3044,4004,3034,369+1.18%3,089,4004兆2545億+4.37%12.161.46
02/264,2834,3584,2784,318+1.12%3,832,4004兆2049億+3.6%12.011.44
02/224,2504,2834,2344,270+0.47%3,063,8004兆1581億+2.87%11.881.42
02/214,2824,3044,2374,250-1.64%2,902,8004兆1386億+2.73%11.821.42
02/204,3134,3464,3024,321+0.05%2,084,2004兆2078億+4.83%12.021.44
02/194,3304,3304,2794,319-0.23%1,807,0004兆2058億+5.21%12.021.44
02/164,3704,3744,3174,329+0.96%3,772,6004兆2156億+5.92%12.041.44
02/154,3134,3254,2544,288+0.59%3,385,4004兆1756億+5.38%11.931.43
02/144,2694,2734,2254,263-1.5%3,171,1004兆1513億+5.21%11.861.42
02/134,3284,3304,2484,328+0.93%3,766,4004兆2146億+7.34%12.041.44
02/094,3224,3504,2854,288-1.08%3,189,6004兆1756億+6.91%11.931.43
02/084,3194,3694,3084,335+0.84%4,274,7004兆2214億+8.65%12.061.45
02/074,2704,3524,2684,299-0.09%3,692,5004兆1864億+8.45%11.961.43
02/064,2704,3424,2614,303+0.77%4,886,0004兆1903億+9.24%11.971.44
02/054,2484,3044,2404,270+2.2%4,881,8004兆1581億+9.04%11.881.42
02/024,1774,2054,1484,178+1.06%3,967,8004兆685億+7.32%11.621.39
02/014,1954,1954,0884,134-2.61%7,502,3004兆257億+6.68%11.51.38
01/314,0654,2454,0334,245+8.6%13,307,6004兆1338億+10.06%11.811.42
01/303,9323,9443,8963,909-0.56%2,757,4003兆8066億+1.93%10.881.3
01/293,9043,9373,8793,931+0.69%3,715,7003兆8280億+2.66%10.941.31
01/263,9003,9243,8593,904-0.26%3,073,8003兆8017億+2.25%10.861.3
01/253,8803,9343,8713,914+0.38%3,136,6003兆8114億+2.84%10.891.31
01/243,9513,9603,8973,899-1.99%3,849,3003兆7968億+2.74%10.851.3
01/233,9994,0213,9593,978-0.5%3,566,4003兆8738億+5.21%11.071.33
01/223,9673,9993,9463,998+1.47%4,085,3003兆8932億+6.13%11.121.33
01/193,9583,9703,9093,940+1.34%3,815,6003兆8368億+5.01%10.961.31
01/183,9093,9473,8873,888-0.94%2,825,0003兆7861億+3.99%10.821.3
01/173,9233,9903,9063,925+1.63%5,961,1003兆8222億+5.37%10.921.31
01/163,9053,9143,8553,862-1.23%3,106,4003兆7608億+3.93%10.751.29
01/153,8803,9323,8563,910+1.3%3,848,1003兆8075億+5.39%10.881.3
01/123,9283,9283,8473,860-0.62%4,403,8003兆7589億+4.24%10.741.29
01/113,8623,8923,8443,884+0.88%4,511,9003兆7822億+4.97%10.811.3
01/103,7803,8553,7803,850+1.88%3,124,8003兆7491億+4.17%10.711.28
01/093,8423,8523,7703,779-0.66%3,434,6003兆6800億+2.33%10.511.26
01/053,7573,8273,7523,804+1.44%3,942,6003兆7043億+3.06%10.581.27
01/043,6953,7713,6453,750+1.68%5,123,9003兆6517億+1.63%10.431.25
2023
12/293,6873,7163,6683,688+0.11%2,647,4003兆5914億-0.11%10.261.23
12/283,6943,7143,6753,684-0.81%2,442,9003兆5875億-0.41%10.251.23
12/273,7063,7163,6933,714+0.49%2,679,3003兆6167億+0.22%10.331.24
12/263,7133,7143,6843,696-0.83%1,957,9003兆5992億-0.35%10.281.23
12/253,6953,7353,6873,727+1.3%1,998,2003兆6293億+0.32%10.371.24
12/223,7153,7293,6773,679-0.86%3,588,4003兆5826億-1.05%10.241.23
12/213,6903,7213,6803,711-1.2%3,562,6003兆6138億-0.24%10.331.24
12/203,6983,7933,6913,756+2.85%5,095,1003兆6576億+0.94%10.451.25
12/193,5633,6523,5493,652+1.19%3,557,2003兆5563億-1.78%10.161.22
12/183,5803,6093,5543,609-0.93%3,051,6003兆5144億-2.96%10.041.2
12/153,5883,6433,5673,643+2.65%5,732,1003兆5475億-2.07%10.141.22
12/143,5803,5983,5213,549-2.07%3,507,5003兆4560億-4.57%9.871.18
12/133,5933,6243,5773,624+0.53%2,788,7003兆5290億-2.53%10.081.21
12/123,6553,6573,6053,605-0.5%2,557,2003兆5105億-3.01%10.031.2
12/113,6003,6693,5903,623+2.14%4,120,1003兆5281億-2.58%10.081.21
12/083,6143,6153,5343,547-3.72%5,856,0003兆4541億-4.55%9.871.18
12/073,7143,7333,6673,684-1.34%3,256,6003兆5875億-0.81%10.251.23
12/063,6973,7503,6883,734+0.11%3,386,8003兆6362億+0.78%10.391.25
12/053,7803,7853,7283,730-1.43%2,886,6003兆6323億+1.03%10.381.24
12/043,7903,8073,7393,784+0.19%2,788,6003兆6848億+2.52%10.531.26
12/013,8243,8253,7743,777+0.13%3,522,1003兆6780億+2.47%10.511.26
11/303,7493,7733,7133,772+1.02%4,140,4003兆6732億+2.36%10.491.26
11/293,7583,7783,7243,734-1.24%3,532,3003兆6362億+1.44%10.391.25
11/283,7923,7993,7663,781-0.55%2,823,7003兆6819億+2.74%10.521.26
11/273,8963,8973,7953,802-1.73%4,050,6003兆7024億+3.26%10.581.27
11/243,9013,9093,8593,869+0.26%3,359,3003兆7676億+5.11%10.761.29
11/223,8123,8823,7993,859+2.01%3,774,4003兆7579億+4.89%10.741.29
11/213,8083,8193,7673,783-1.2%3,952,8003兆6839億+2.85%10.531.26
11/203,8373,8873,8203,829+0.34%4,325,9003兆7287億+4.08%10.651.28
11/173,7203,8253,7103,816+2.55%5,319,4003兆7160億+3.72%10.621.27
11/163,7213,7433,6743,721-0.24%3,405,0003兆6235億+1.09%10.351.24
11/153,7503,7593,7023,730+0.95%4,199,9003兆6323億+1.19%10.381.24
11/143,6853,7033,6713,695+0.68%3,412,7003兆5982億+0.11%10.281.23
11/133,6633,6843,6453,670+0.82%3,045,7003兆5738億-0.65%10.211.22
11/103,6513,6593,5933,640+0.3%3,678,0003兆5446億-1.54%10.131.21
11/093,5603,6303,5423,629+3.3%3,946,4003兆5339億-1.97%10.11.21
11/083,6023,6063,4953,513-2.39%5,740,5003兆4209億-5.39%9.771.17
11/073,6433,6433,5823,599-1.32%3,904,0003兆5047億-3.62%10.011.2
11/063,6163,6533,5953,647+2.76%5,473,6003兆5514億-2.8%10.151.22
11/023,5583,5653,5273,549+1.52%3,911,6003兆4560億-5.94%9.871.18
11/013,5123,5363,4793,496+0.95%7,669,8003兆4044億-8.02%9.731.17
10/313,4453,4763,4043,463+1.38%8,917,3003兆3723億-9.63%9.641.15
10/303,4953,5173,4023,416-7.43%15,364,1003兆3265億-11.62%9.51.14
10/273,6813,7063,6463,690+0.33%5,183,1003兆5933億-5.48%10.271.23
10/263,7003,7193,6543,678-1.71%3,728,4003兆5816億-6.46%10.231.23
10/253,7283,7653,7003,742+1.96%3,501,2003兆6439億-5.58%10.411.25
10/243,7003,7113,6063,670-1.45%5,307,6003兆5738億-8.09%10.211.22
10/233,7913,7913,7223,724-2.26%4,233,3003兆6264億-7.48%10.361.24
10/203,7583,8323,7453,810+0.87%3,602,0003兆7102億-5.95%10.61.27
10/193,7483,8273,7383,777-1.07%4,527,9003兆6780億-7.31%10.511.26
10/183,8603,8623,7533,818-0.47%4,816,0003兆7180億-6.83%10.621.27
10/173,8793,8933,7963,836+0.39%4,506,0003兆7355億-6.85%10.671.28
10/163,8003,8293,7593,821-0.42%3,862,5003兆7209億-7.62%10.631.27
10/133,8233,8843,8173,837-0.6%4,498,3003兆7365億-7.63%10.681.28
10/123,8343,8623,8043,860+0.7%5,736,1003兆7589億-7.48%10.741.29
10/113,8403,8603,8233,833-0.6%4,102,9003兆7326億-8.5%10.661.28
10/103,8453,8923,8413,856+2.31%5,323,4003兆7550億-8.32%10.731.29
10/063,7363,7893,6863,769+0.35%5,873,7003兆6702億-10.71%10.491.26
10/053,7953,8013,7223,756-0.13%5,970,2003兆6576億-11.33%10.451.25
10/043,8353,8563,7543,761-3.69%4,293,3003兆6625億-11.51%10.461.25
10/033,9884,0113,8813,905-3.32%5,783,1003兆8027億-8.4%10.861.3
10/024,0754,1304,0354,039-0.1%5,361,4003兆9332億-5.41%11.241.35
09/294,1794,1854,0264,043-3.21%6,602,8003兆9371億-5.23%11.251.33
09/284,2234,2354,1554,177-1.79%4,352,2004兆676億-2.02%11.621.38

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
2023年
3月期
3,570
6/9
2,594
9/30
14,529,800
10/28
3兆4741億2兆5251億+11.03%
11/8
-10.86%
7/6
最新4,369
2024/2/27
3,089,4004兆2545億+4.37%
4,186

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)
2023/12/29 vs 2022/12/30
28%(1.28倍)
2024/02/27 vs 2023/12/29
18%(1.18倍)
過去安値
351円(2002/10/09)
1145%(12.45倍)
4,369円(2/27)