6301 小松製作所

6301
2025/07/10
時価
4兆5560億円
PER 予
14.31倍
2010年以降
7.02-62.47倍
(2010-2025年)
PBR
1.39倍
2010年以降
0.8-3.09倍
(2010-2025年)
配当 予
3.97%
ROE 予
9.74%
ROA 予
5.35%
資料
Link
CSV,JSON

株価チャート

株価

7/10

前日 (7/9)
4,844
始値
4,814
高値
4,819
安値
4,762
終値 -1.09%
4,791
出来高 +3.61%
2,726,600

乖離率

株価(5日)
移動平均値
+0.46%
4,769
株価(25日)
移動平均値
+4.77%
4,573
出来高(5日)
移動平均値
+10.2%
2,474,140

2025/02/14~2025/07/10

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
2025
07/104,8144,8194,7624,791-1.09%2,726,6004兆5560億+4.77%14.311.39
07/094,8154,8444,8084,844+1.47%2,631,6004兆6064億+6.34%14.471.41
07/084,7304,8034,7104,774+1.55%3,358,4004兆5398億+5.25%14.261.39
07/074,7284,7404,6834,701-0.72%1,780,3004兆4704億+4.03%14.041.37
07/044,7634,7854,7174,735+0.15%1,873,8004兆5027億+5.13%14.141.38
07/034,6924,7384,6684,728+1.33%2,728,3004兆4961億+5.28%14.121.37
07/024,6504,7004,6154,666-0.47%2,518,5004兆4371億+4.15%13.941.36
07/014,7004,7074,6604,688-1.03%3,085,6004兆4580億+4.92%141.36
06/304,7224,7544,7004,737+0.98%3,593,8004兆5046億+6.33%14.151.38
06/274,6764,7114,6584,691+2.49%3,929,3004兆4609億+5.65%14.011.36
06/264,5544,6154,5514,577+1.37%3,446,6004兆3525億+3.46%13.671.33
06/254,5004,5154,4764,515+0.94%1,549,7004兆2935億+2.29%13.481.31
06/244,4914,5254,4334,473+1.11%2,021,8004兆2536億+1.47%13.361.3
06/234,4394,4414,3784,424+0.36%1,450,0004兆2070億+0.48%13.211.29
06/204,4414,4544,4084,408-0.74%4,631,5004兆1918億+0.18%13.161.28
06/194,4994,5064,3984,441-0.91%1,849,0004兆2231億+1%13.261.29
06/184,4274,4864,4264,482+0.4%2,038,8004兆2621億+2.05%13.391.3
06/174,4884,4944,4414,464-0.09%1,811,0004兆2450億+1.69%13.331.3
06/164,4404,4864,4254,468+1.52%2,145,1004兆2488億+1.78%13.341.3
06/134,4124,4244,3514,401-0.63%2,459,2004兆1851億+0.41%13.141.28
06/124,4844,4964,3944,429-0.74%1,799,8004兆2117億+1.16%13.231.29
06/114,4924,5014,4454,462-0.22%1,497,0004兆2431億+2.15%13.331.3
06/104,4784,5264,4574,472-0.13%2,351,8004兆2526億+2.62%13.361.3
06/094,4904,5244,4634,478+0.18%2,650,1004兆2583億+2.97%13.371.3
06/064,3764,4704,3614,470+2.97%3,274,1004兆2507億+3.09%13.351.3
06/054,3724,3804,3154,341-0.71%2,620,3004兆1280億+0.46%12.961.26
06/044,3684,3774,3054,372+0.74%2,619,7004兆1575億+1.39%13.061.27
06/034,3374,3474,3054,340+0.07%2,340,0004兆1271億+0.95%12.961.26
06/024,3984,4084,3084,337-1.92%2,033,6004兆1242億+1.21%12.951.26
05/304,3704,4294,3664,422-0.41%5,151,6004兆2051億+3.56%13.211.29
05/294,4204,4484,4024,440+1.56%3,015,5004兆2222億+4.5%13.261.29
05/284,4064,4224,3714,372+0.02%1,952,9004兆1575億+3.45%13.061.27
05/274,3354,3714,3224,371+0.48%1,528,1004兆1566億+3.75%13.051.27
05/264,3344,3604,3114,350+1.09%1,814,4004兆1366億+3.55%12.991.27
05/234,3144,3384,2894,303-0.51%1,733,9004兆919億+2.72%12.851.25
05/224,3064,3524,2854,325-0.83%2,331,1004兆1128億+3.44%12.921.26
05/214,3934,4144,3484,361+0.18%2,766,0004兆1471億+4.61%13.021.27
05/204,4004,4304,3304,353+0.18%2,033,4004兆1394億+4.82%131.27
05/194,3314,3704,3174,345+0.21%2,129,4004兆1318億+4.88%12.981.26
05/164,3324,3484,2894,336+0.58%1,816,0004兆1233億+5.29%12.951.26
05/154,4134,4204,2934,311-2.82%2,757,4004兆995億+5.15%12.881.25
05/144,4564,4844,3824,436-0.43%2,335,6004兆2184億+8.91%13.251.29
05/134,4604,4874,4134,455+3.53%3,605,6004兆2364億+9.81%13.311.3
05/124,3004,3394,2874,303+1.06%2,714,3004兆919億+6.35%12.851.25
05/094,2614,2674,2164,258+1.45%3,340,9004兆491億+5.14%12.721.24
05/084,1814,2034,1174,197-0.05%2,800,4003兆9911億+3.55%12.531.22
05/074,2484,2484,1634,199-1.34%4,081,8003兆9930億+3.47%12.541.22
05/024,1794,2824,1554,256+2.83%3,230,8004兆472億+4.62%12.711.24
05/014,1034,1394,0704,139+0.93%4,288,1003兆9359億+1.4%12.361.2
04/304,1004,1654,0604,101-0.63%5,576,7003兆8998億-0.05%12.251.19
04/284,1304,2944,0164,127+2.28%9,563,5003兆9245億+0.12%12.331.2
04/253,9924,0563,9914,035+1.08%3,619,3003兆8370億-2.54%12.051.17
04/244,0024,0273,9833,992+0.55%2,683,6003兆7962億-4.11%11.921.16
04/233,9723,9723,9153,970+2.35%2,573,1003兆7752億-5.21%11.861.15
04/223,8663,9003,8423,879-0.23%2,307,2003兆6887億-7.91%11.581.13
04/214,0094,0203,8883,888-3.86%2,394,6003兆6973億-8.26%11.611.13
04/184,0564,0654,0224,044-0.64%2,668,0003兆8456億-5.09%12.081.18
04/174,0024,0703,9934,070+0.72%2,976,5003兆8703億-4.77%12.161.18
04/164,1084,1273,9984,041-1.32%2,386,4003兆8428億-5.78%12.071.18
04/154,1084,1284,0804,095+1.41%2,042,8003兆8941億-4.86%12.231.19
04/144,0684,1164,0384,038+2.12%2,211,7003兆8399億-6.46%12.061.17
04/113,8433,9693,8243,954-3.58%3,205,2003兆7600億-8.73%11.811.15
04/104,1274,1294,0414,101+10.12%3,531,5003兆8998億-5.81%12.251.19
04/093,7903,8113,6753,724-4.44%4,029,2003兆5413億-14.68%11.121.08
04/083,8223,9473,8223,897+7.36%3,783,3003兆7058億-11.27%11.641.13
04/073,6003,7333,5663,630-9.93%5,032,0003兆4519億-17.8%10.841.06
04/044,1104,1363,9194,030-3.91%4,398,6003兆8323億-9.44%12.041.17
04/034,2064,2474,1614,194-4.46%4,291,6003兆9882億-6.28%12.531.22
04/024,3794,4054,3144,390+1.08%2,405,0004兆1746億-2.25%13.111.28
04/014,3764,4464,3304,343+0.86%2,075,8004兆1299億-3.45%12.971.26
03/314,3624,3644,2944,306-3.63%3,228,2004兆948億-4.52%9.041.25
03/284,4954,5104,4424,468-2.91%2,439,2004兆2488億-1.24%9.381.3
03/274,6044,6164,5604,602-0.93%2,862,6004兆3762億+1.43%9.661.34
03/264,5954,6604,5684,645+1.4%2,810,3004兆4171億+2.22%9.751.35
03/254,6354,6394,5454,581+0.09%2,227,1004兆3563億+0.75%9.621.33
03/244,6474,6474,5634,577-0.8%1,295,2004兆3525億+0.55%9.611.33
03/214,5704,6604,5604,6140%2,685,9004兆3876億+1.23%9.691.34
03/194,6324,6554,6124,614+0.59%1,949,1004兆3876億+1.23%9.691.34
03/184,5954,6144,5644,587+1.33%2,489,1004兆3620億+0.66%9.631.33
03/174,5154,5464,5004,527+1.73%1,878,4004兆3049億-0.64%9.51.32
03/144,3274,4744,3274,450+1.97%3,630,3004兆2317億-2.31%9.341.29
03/134,4454,4514,3614,364-1.82%4,072,5004兆1499億-4.3%9.161.27
03/124,3904,4724,3854,445+0.34%2,294,5004兆2269億-2.65%9.331.29
03/114,3504,4304,2954,430+0.52%3,855,1004兆2127億-2.98%9.31.29
03/104,4204,4524,3904,407-0.23%3,067,1004兆1908億-3.76%9.251.28
03/074,4504,4604,3924,417-1.93%3,999,5004兆2003億-3.66%9.271.28
03/064,4494,5044,4404,504+2.85%4,140,7004兆2830億-1.94%9.451.31
03/054,3604,3854,2764,379-0.61%5,688,9004兆1642億-4.7%9.191.27
03/044,4454,4734,3664,406-1.98%4,126,8004兆1898億-4.24%9.251.28
03/034,4854,5294,4344,495+0.65%3,522,5004兆2745億-2.39%9.441.31
02/284,4054,5204,3554,466-4.16%7,828,2004兆2469億-3.02%9.381.3
02/274,5744,6624,5734,660+1.35%1,970,5004兆4314億+1.19%9.781.36
02/264,5674,6014,5064,598+0.5%2,094,4004兆3724億+0.11%9.651.34
02/254,5454,6134,5454,575-1.4%2,804,4004兆3506億-0.2%9.61.33
02/214,6104,6594,5894,640-0.3%2,287,0004兆4124億+1.51%9.741.35
02/204,7634,7794,6384,654-2.9%3,498,4004兆4257億+2.2%9.771.35
02/194,7654,8504,7654,793+0.63%2,551,4004兆5579億+5.67%10.061.39
02/184,7854,7964,7284,763+0.66%1,878,8004兆5293億+5.59%101.39
02/174,7124,7644,6954,732+0.51%1,703,2004兆4999億+5.44%9.931.38
02/144,7574,7894,7084,708-0.36%2,863,5004兆4770億+5.37%9.881.37

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
--+15.78%
5/9
-22.36%
1/22
2009年
3月期
3,440
6/5
702
10/28
40,946,100
11/4
--+18.07%
1/7
-43.17%
10/27
2010年
3月期
2,099
1/12
1,090
4/1
19,948,700
8/14
--+13.68%
6/8
-12.89%
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+15.01%
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+18.49%
10/28
-18.47%
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+17%
1/7
-15.5%
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+13.81%
5/13
-14.56%
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
-9.88%
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+11.2%
3/8
-12.17%
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+12.44%
7/21
-7.92%
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+11.67%
1/11
-10.85%
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
-18.12%
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+11.17%
4/17
-26.55%
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+10.54%
5/11
-9.31%
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+10.53%
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+11.01%
11/8
-10.87%
7/6
2024年
3月期
4,670
3/21
3,064
4/10

4/6
15,364,100
10/30
4兆5476億2兆9826億+11.65%
6/15
-11.63%
10/30
2025年
3月期
5,131
7/17
3,324
8/5
12,797,000
4/30
4兆9966億3兆2369億+8.6%
1/31
-25.58%
8/5
最新4,791
2025/7/10
2,726,6004兆5560億+4.77%
4,573

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)
2024/12/30 vs 2023/12/29
18%(1.18倍)
2025/07/10 vs 2024/12/30
10%(1.1倍)
過去安値
351円(2002/10/09)
1265%(13.65倍)
4,791円(7/10)