6301 小松製作所

6301
2020/01/27
時価
2兆4966億円
PER 予
13.47倍
2010年以降
8.24-62.47倍
(2010-2019年)
PBR
1.36倍
2010年以降
0.97-3.09倍
(2010-2019年)
配当 予
4.29%
ROE 予
10.07%
ROA 予
4.95%
資料
Link
CSV,JSON

株価チャート

株価

1/27

前日 (1/24)
2,612
始値
2,550
高値
2,594
安値
2,538
終値 -1.72%
2,567
出来高 +130.22%
3,982,600

乖離率

株価(5日)
移動平均値
-1.84%
2,615
株価(25日)
移動平均値
-2.65%
2,637
出来高(5日)
移動平均値
+54.21%
2,582,500

2019/08/27~2020/01/27

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
2020
01/272,5502,5942,5382,567-1.72%3,982,6002兆4966億-2.65%13.471.36
01/242,6252,6302,6072,612+0.27%1,729,9002兆5403億-1.14%13.71.38
01/232,6052,6202,5952,605-1.48%2,862,3002兆5335億-1.62%13.671.38
01/222,6302,6532,6172,644-0.11%2,091,5002兆5715億-0.26%13.871.4
01/212,6632,6722,6392,647-0.45%2,246,2002兆5744億-0.19%13.891.4
01/202,6502,6622,6432,659+0.26%2,560,2002兆5860億+0.19%13.951.4
01/172,6442,6742,6412,652+1.26%3,816,7002兆5792億-0.11%13.911.4
01/162,6422,6422,6002,619-0.04%2,954,9002兆5471億-1.39%13.741.38
01/152,6122,6202,5992,620-0.83%3,534,4002兆5481億-1.36%13.751.38
01/142,6382,6492,6292,642+0.99%2,931,2002兆5695億-0.45%13.861.4
01/102,6042,6252,6012,616+1.2%3,330,8002兆5442億-1.36%13.731.38
01/092,6002,6092,5812,585+0.74%2,601,4002兆5141億-2.49%13.561.37
01/082,5732,5762,5372,566-1.91%4,472,6002兆4956億-3.17%13.461.36
01/072,6002,6222,5882,616+0.31%2,780,8002兆5442億-1.28%13.731.38
01/062,5982,6102,5772,608-1.29%3,746,6002兆5364億-1.55%13.681.38
2019
12/302,6512,6572,6232,642-0.71%2,164,1002兆5695億-0.23%13.861.4
12/272,6772,6822,6612,661-0.19%1,670,8002兆5880億+0.53%13.961.41
12/262,6502,6782,6462,666+0.79%2,659,6002兆5929億+0.91%13.991.41
12/252,6522,6612,6412,645-0.15%1,316,3002兆5724億+0.27%13.881.4
12/242,6692,6702,6462,649-0.08%1,680,3002兆5763億+0.53%13.91.4
12/232,6842,6902,6472,651-0.04%2,271,1002兆5783億+0.68%13.911.4
12/202,6992,6992,6412,652-1.12%4,241,0002兆5792億+0.8%13.911.4
12/192,6852,6932,6682,682-0.67%2,481,7002兆6084億+1.98%14.071.42
12/182,7152,7242,6932,700-0.44%2,642,8002兆6259億+2.78%14.171.43
12/172,7282,7342,7042,712+0.04%2,729,0002兆6376億+3.31%14.231.43
12/162,7382,7392,6962,711-1.06%2,905,3002兆6366億+3.32%14.221.43
12/132,7552,7612,7222,740+2.24%7,196,6002兆6648億+4.5%14.381.45
12/122,6942,6952,6742,680-0.11%3,178,8002兆6065億+2.29%14.061.42
12/112,6992,6992,6662,683-0.33%3,206,0002兆6094億+2.48%14.081.42
12/102,7002,7012,6772,692+0.07%2,466,7002兆6181億+2.87%14.121.42
12/092,6932,7002,6782,690+0.49%2,940,2002兆6162億+2.87%14.111.42
12/062,6502,6842,6422,677+2.06%5,848,5002兆6035億+2.69%14.051.41
12/052,5792,6262,5752,623+2.5%4,814,4002兆5510億+0.81%13.761.39
12/042,5422,5592,5322,559-1.27%3,625,5002兆4888億-1.65%13.431.35
12/032,5662,5922,5522,592+0.19%2,521,8002兆5209億-0.5%13.61.37
12/022,5802,5992,5752,587+0.78%2,408,9002兆5160億-0.65%13.571.37
11/292,5802,5942,5652,567+0.04%2,846,8002兆4966億-1.38%13.471.36
11/282,5772,5842,5582,566-0.93%3,156,6002兆4956億-1.42%13.461.36
11/272,6092,6112,5772,5900%3,125,0002兆5189億-0.42%13.591.37
11/262,6502,6602,5892,590-0.73%6,064,2002兆5189億-0.27%13.591.37
11/252,5802,6162,5792,609+2.51%3,552,4002兆5374億+0.62%13.691.38
11/222,5592,5752,5432,545-0.27%2,957,9002兆4752億-1.66%13.351.34
11/212,5502,5692,5082,552-0.47%3,326,8002兆4820億-1.28%13.391.35
11/202,5682,5852,5542,564-1.46%2,819,9002兆4936億-0.7%13.451.35
11/192,5982,6132,5762,602-0.27%3,092,8002兆5306億+0.97%13.651.37
11/182,6242,6322,5992,609-0.38%2,263,3002兆5374億+1.6%13.691.38
11/152,6012,6242,5912,619+0.04%3,118,3002兆5471億+2.34%13.741.38
11/142,6402,6492,6012,618-1.5%3,018,9002兆5462億+2.67%13.741.38
11/132,6832,6882,6522,658-0.67%2,847,5002兆5851億+4.65%13.951.4
11/122,6722,6792,6392,676+0.41%2,947,3002兆6026億+5.81%14.041.41
11/112,7122,7182,6562,665-0.52%3,642,0002兆5919億+5.88%13.981.41
11/082,6982,7092,6632,679+1.09%5,632,4002兆6055億+6.82%14.061.42
11/072,6432,6592,6382,650+0.19%3,523,4002兆5773億+6%13.91.4
11/062,6502,6592,6232,645+0.53%4,523,8002兆5724億+6.1%13.881.4
11/052,6072,6412,5852,631+5.41%8,013,6002兆5588億+5.79%13.81.39
11/012,4882,5192,4822,496-2.46%6,538,4002兆4275億+0.52%13.11.32
10/312,5922,5932,5302,559-2.33%6,390,2002兆4888億+3.06%13.431.35
10/302,6352,6382,6082,620-0.3%4,236,9002兆5481億+5.56%13.751.38
10/292,6112,6292,5932,628+1.62%4,569,9002兆5559億+6.05%13.791.39
10/282,5792,6002,5752,586+1.33%3,756,3002兆5150億+4.61%13.571.37
10/252,5612,5682,5322,552-0.66%2,528,0002兆4820億+3.36%13.391.35
10/242,5602,5842,5482,569+1.94%5,226,9002兆4985億+4.13%13.481.36
10/232,5242,5272,4912,520+1.2%3,561,5002兆4509億+2.23%13.221.33
10/212,4952,4972,4782,490+0.08%2,577,7002兆4217億+1.06%13.061.32
10/182,4892,5382,4792,488+0.73%5,135,3002兆4197億+1.02%13.051.31
10/172,4812,4902,4692,470-0.6%2,398,1002兆4022億+0.41%12.961.3
10/162,5232,5332,4712,485+0.2%4,042,6002兆4168億+1.22%13.041.31
10/152,4952,5032,4772,480+2.14%5,190,2002兆4120億+1.27%13.011.31
10/112,4232,4312,4072,428+1.8%4,696,4002兆3614億-0.53%12.741.28
10/102,3592,3892,3432,385+0.72%3,095,3002兆3196億-1.97%12.511.26
10/092,3542,3732,3472,368-1%2,660,8002兆3030億-2.47%12.421.25
10/082,3822,4152,3822,392+0.72%2,661,3002兆3264億-1.32%12.551.26
10/072,4002,4122,3582,375-0.46%2,875,1002兆3098億-1.78%12.461.25
10/042,3802,3952,3722,386+0.21%3,431,6002兆3205億-1.08%12.521.26
10/032,3622,3812,3602,381-1.9%4,290,9002兆3157億-1%12.491.26
10/022,4372,4372,4002,427-2.29%4,824,1002兆3604億+1.17%12.731.28
10/012,4812,4992,4782,484+0.36%3,088,3002兆4158億+3.89%13.031.31
09/302,4812,5062,4622,475-0.64%3,967,1002兆4071億+3.95%12.991.31
09/272,4872,5102,4692,491-1.74%4,627,1002兆4226億+5.02%13.071.32
09/262,5702,5912,5292,535+0.92%6,575,5002兆4654億+7.28%13.31.34
09/252,5132,5182,4852,512-0.79%3,938,1002兆4431億+6.8%13.181.33
09/242,5232,5602,5212,532+0.64%5,419,8002兆4625億+8.11%13.281.34
09/202,5032,5252,4892,516+1.37%5,155,0002兆4470億+7.98%13.21.33
09/192,4952,5182,4812,482-0.52%3,729,9002兆4139億+6.94%13.021.31
09/182,5162,5202,4842,495-0.83%2,898,7002兆4265億+7.82%13.091.32
09/172,5002,5302,4982,516-0.12%4,568,8002兆4470億+9.11%13.21.33
09/132,5182,5202,4772,519+1.16%5,901,3002兆4499億+9.62%13.221.33
09/122,4932,5052,4732,490+1.38%6,270,7002兆4217億+8.73%13.061.32
09/112,4522,4642,4282,456+1.74%6,636,4002兆3886億+7.58%12.891.3
09/102,3692,4212,3682,414+3.03%6,878,8002兆3478億+5.97%12.671.27
09/092,3352,3522,3352,343+0.43%3,234,6002兆2787億+2.99%12.291.24
09/062,3202,3372,3102,333+2.06%4,459,7002兆2690億+2.5%12.241.23
09/052,2502,3082,2502,286+2.01%4,830,8002兆2233億+0.26%11.991.21
09/042,2362,2532,2262,241-0.84%3,616,4002兆1795億-1.97%11.761.18
09/032,2552,2762,2552,260+0.31%2,085,1002兆1972億-1.48%11.861.19
09/022,2322,2602,2252,253-0.18%2,255,9002兆1904億-2.09%11.821.19
08/302,2402,2642,2342,257+1.99%4,073,0002兆1943億-2.29%11.841.19
08/292,2232,2332,2082,213+0.05%2,362,4002兆1515億-4.57%11.611.17
08/282,2242,2332,2012,212-0.45%2,733,6002兆1506億-5.06%11.611.17
08/272,2412,2472,2162,222-0.18%2,515,4002兆1603億-5.12%11.661.17

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
最新2,567
2020/1/27
3,982,6002兆4966億-2.65%
2,637

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)
2020/01/27 vs 2019/12/30
-3%(0.97倍)
過去安値
351円(2002/10/09)
631%(7.31倍)
2,567円(1/27)