6301 小松製作所

6301
2021/01/22
時価
2兆9060億円
PER 予
35.29倍
2010年以降
8.24-62.47倍
(2010-2020年)
PBR
1.59倍
2010年以降
0.8-3.09倍
(2010-2020年)
配当 予
1.44%
ROE 予
4.5%
ROA 予
2.23%
資料
Link
CSV,JSON

株価チャート

株価

1/22

前日 (1/21)
3,035
始値
3,010
高値
3,015
安値
2,976
終値 -1.58%
2,987
出来高 +17.87%
2,754,800

乖離率

株価(5日)
移動平均値
-0.93%
3,015
株価(25日)
移動平均値
+3.43%
2,888
出来高(5日)
移動平均値
+23.66%
2,227,660

2020/08/26~2021/01/22

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
2021
01/223,0103,0152,9762,987-1.58%2,754,8002兆9060億+3.43%35.291.59
01/213,0473,0723,0243,0350%2,337,1002兆9527億+5.42%35.851.61
01/203,0403,0453,0013,035+0.86%1,757,9002兆9527億+5.79%35.851.61
01/193,0073,0262,9973,009+0.07%1,875,8002兆9274億+5.32%35.551.6
01/182,9983,0132,9833,007-0.27%2,412,7002兆9254億+5.62%35.521.6
01/153,0363,0543,0033,015-0.17%2,940,8002兆9332億+6.31%35.621.6
01/142,9903,0242,9833,020-0.1%2,869,3002兆9381億+7.02%35.671.61
01/133,0293,0523,0133,023+0.43%2,706,7002兆9410億+7.58%35.711.61
01/123,0243,0442,9893,010-1.38%3,450,0002兆9283億+7.69%35.561.6
01/083,0323,0583,0013,052+1.09%4,494,0002兆9692億+9.74%36.051.62
01/072,9833,0652,9823,019+4.97%6,705,7002兆9371億+9.15%35.661.61
01/062,8482,8922,8372,876+1.48%4,070,1002兆7980億+4.58%33.971.53
01/052,8402,8502,8202,834+0.39%2,796,9002兆7571億+3.58%33.481.51
01/042,8192,8402,7602,823+0.18%1,894,7002兆7464億+3.52%33.351.5
2020
12/302,8122,8322,7942,818-0.49%2,376,8002兆7415億+3.68%33.291.5
12/292,7802,8352,7752,832+2.16%3,251,9002兆7552億+4.5%33.451.51
12/282,7622,7742,7442,772+0.58%1,473,3002兆6968億+2.7%32.751.47
12/252,7402,7682,7382,756+0.4%1,118,6002兆6812億+2.49%32.561.47
12/242,7402,7692,7252,745+1.1%1,718,2002兆6705億+2.46%32.431.46
12/232,7472,7502,6982,715+0.11%2,188,1002兆6413億+1.65%32.071.44
12/222,7672,7692,7072,712-2.24%2,345,8002兆6384億+1.76%32.041.44
12/212,7842,8072,7412,774-0.22%2,602,0002兆6987億+4.36%32.771.47
12/182,7562,7942,7512,780+0.54%3,273,9002兆7046億+5.02%32.841.48
12/172,7822,7862,7312,765-0.47%2,392,5002兆6900億+4.81%32.661.47
12/162,7992,8152,7652,778-0.11%2,938,8002兆7026億+5.63%32.821.48
12/152,8002,8002,7732,781+0.22%2,418,5002兆7056億+6.19%32.851.48
12/142,7372,7822,7362,775+1.24%3,277,2002兆6997億+6.49%32.781.48
12/112,7912,7932,7332,741-0.83%4,542,3002兆6666億+5.75%32.381.46
12/102,7452,7782,7312,764+1.21%4,223,7002兆6890億+7.26%32.651.47
12/092,6922,7392,6902,731+2.67%3,923,5002兆6569億+6.51%32.261.45
12/082,6562,6712,6272,660-1.55%3,203,1002兆5878億+4.23%31.421.41
12/072,7202,7502,6942,702+1.12%3,703,0002兆6287億+6.42%31.921.44
12/042,6892,7052,6622,672+0.6%3,291,8002兆5995億+5.7%31.561.42
12/032,6832,7042,6312,656-0.64%3,487,3002兆5839億+5.56%31.381.41
12/022,6502,6882,6402,673+2.41%5,517,4002兆6005億+6.54%31.581.42
12/012,5712,6182,5642,610+2.76%3,310,1002兆5392億+4.27%30.831.39
11/302,6002,6112,5212,540-2.42%8,588,6002兆4711億+1.68%301.35
11/272,5742,6262,5672,603+0.77%4,376,2002兆5324億+4.37%30.751.38
11/262,6192,6202,5612,583-1.45%3,584,3002兆5129億+3.78%30.511.37
11/252,6152,6552,6052,621+2.02%5,485,9002兆5499億+5.6%30.961.39
11/242,5692,6032,5532,569+1.98%4,162,2002兆4993億+3.8%30.351.37
11/202,5322,5662,5162,519+0.44%2,942,7002兆4507億+2.03%29.761.34
11/192,5442,5442,4842,508-1.34%3,671,7002兆4400億+1.74%29.631.33
11/182,5512,5532,5192,542-0.74%2,570,1002兆4730億+3.21%30.031.35
11/172,5512,5672,5312,561+0.55%3,079,5002兆4915億+4.15%30.251.36
11/162,5252,5512,5102,547+2.21%2,834,2002兆4779億+3.75%30.091.35
11/132,5362,5432,4752,492-2.85%3,343,0002兆4244億+1.67%29.441.32
11/122,5522,5682,5392,565+0.35%2,861,3002兆4954億+4.74%30.31.36
11/112,5672,5802,5082,556+1.75%4,941,1002兆4867億+4.54%30.191.36
11/102,5452,5622,4932,512+2.36%4,524,3002兆4438億+2.95%29.671.34
11/092,4362,4642,4252,454+1.11%2,661,7002兆3874億+0.82%28.991.3
11/062,3822,4382,3822,427+3.32%4,087,0002兆3611億-0.12%28.671.29
11/052,3602,3802,3052,349-4.4%6,344,9002兆2853億-3.13%27.751.25
11/042,4762,5052,4422,457+1.28%3,258,7002兆3903億+1.28%29.021.31
11/022,3502,4332,3492,426+3.63%3,955,0002兆3602億+0.12%28.661.29
10/302,4202,4212,3252,341-2.86%5,177,5002兆2775億-3.26%27.651.24
10/292,4202,4842,3972,410+1.18%7,879,2002兆3446億-0.37%28.471.28
10/282,4122,4242,3692,382-3.8%4,181,2002兆3174億-1.49%28.141.27
10/272,4742,4792,4392,476-1.63%2,308,8002兆4088億+2.36%29.251.32
10/262,5202,5512,5082,517+1.25%3,239,5002兆4487億+4.18%29.731.34
10/232,4722,5102,4542,486+1.39%3,664,5002兆4185億+3.11%29.371.32
10/222,4442,4612,4282,452-0.37%1,956,1002兆3855億+1.83%28.971.3
10/212,4222,4702,4182,461+1.86%2,469,6002兆3942億+2.24%29.071.31
10/202,4172,4312,4062,416-1.19%2,105,6002兆3504億+0.5%28.541.28
10/192,4322,4622,4302,445+1.24%2,159,2002兆3787億+1.75%28.881.3
10/162,4282,4312,4082,415-0.82%2,009,0002兆3495億+0.67%28.531.28
10/152,4382,4552,4272,435-0.16%1,673,2002兆3689億+1.67%28.761.29
10/142,4422,4462,4242,439-0.77%1,665,9002兆3728億+2.01%28.811.3
10/132,4662,4702,4452,458+0.04%1,626,8002兆3913億+3.1%29.041.31
10/122,4702,4792,4432,457+0.86%1,702,7002兆3903億+3.41%29.021.31
10/092,4502,4552,4262,436-0.85%2,063,2002兆3699億+2.83%28.781.3
10/082,4582,4862,4532,457+0.24%2,539,4002兆3903億+3.89%29.021.31
10/072,4082,4572,4022,451+0.78%3,098,4002兆3845億+3.94%28.951.3
10/062,4132,4322,3982,432+2.27%3,066,4002兆3660億+3.36%28.731.29
10/052,3822,4032,3612,378+1.62%2,678,7002兆3135億+1.32%28.091.26
10/022,3102,3672,3102,340+1.3%3,270,8002兆2765億-0.17%27.641.24
09/302,3502,3632,3082,310-2.37%3,086,2002兆2473億-1.37%27.291.23
09/292,3622,3802,3472,366-0.84%2,611,0002兆3018億+1.11%27.951.26
09/282,3642,3912,3572,386+1.58%3,298,1002兆3213億+2.18%28.191.27
09/252,3482,3562,3372,349+0.99%2,364,4002兆2853億+0.9%27.751.25
09/242,3682,3692,3172,326-2.06%3,342,3002兆2629億+0.17%27.481.24
09/232,3672,3822,3472,375-1.57%3,406,6002兆3106億+2.5%28.061.26
09/182,4032,4162,3982,413+0.75%3,117,4002兆3475億+4.41%28.51.28
09/172,4022,4042,3822,395-0.13%2,129,6002兆3300億+3.9%28.291.27
09/162,4102,4112,3862,398-0.87%2,350,5002兆3329億+4.31%28.331.27
09/152,4302,4302,3852,419-0.12%2,431,3002兆3534億+5.45%28.581.29
09/142,3982,4292,3892,422+1.21%2,742,7002兆3563億+5.95%28.611.29
09/112,4072,4072,3552,393+0.29%3,816,8002兆3281億+5.33%28.271.27
09/102,3542,3942,3512,386+2.32%4,524,8002兆3213億+5.58%28.191.27
09/092,2882,3412,2752,332+0.56%3,303,4002兆2687億+3.78%27.551.24
09/082,3332,3392,2962,319-0.34%2,028,0002兆2561億+3.67%27.391.23
09/072,2572,3412,2572,327+2.24%3,092,1002兆2639億+4.58%27.491.24
09/042,2512,2852,2482,276+0.35%2,181,7002兆2142億+2.75%26.891.21
09/032,2952,2972,2462,268-0.53%3,237,5002兆2065億+2.44%26.791.21
09/022,3152,3192,2692,280-1.51%2,043,6002兆2174億+2.98%26.931.21
09/012,3142,3202,2882,315+0.48%1,889,6002兆2515億+4.47%27.351.23
08/312,3422,3472,3032,304-0.04%3,587,0002兆2408億+3.92%27.221.22
08/282,3152,3602,2712,305+0.96%4,578,0002兆2417億+3.97%27.231.22
08/272,2902,2962,2762,283-1.08%2,328,5002兆2204億+2.93%26.971.21
08/262,3052,3372,3042,308+0.39%1,927,8002兆2447億+3.92%27.261.23

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2,987
2021/1/22
2,754,8002兆9060億+3.43%
2,888

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)
2021/01/22 vs 2020/12/30
6%(1.06倍)
過去安値
351円(2002/10/09)
751%(8.51倍)
2,987円(1/22)