6301 小松製作所

6301
2021/02/26
時価
3兆1035億円
PER 予
37.69倍
2010年以降
8.24-62.47倍
(2010-2020年)
PBR
1.68倍
2010年以降
0.8-3.09倍
(2010-2020年)
配当 予
1.13%
ROE 予
4.45%
ROA 予
2.23%
資料
Link
CSV,JSON

イベントチャート

2020/09/30~2021/02/26

イベント情報&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
2021
02/263,2493,2633,1903,190-3.6%3,252,7003兆1035億+3.64%
02/253,2503,3243,2293,309+3.63%3,427,8003兆2192億+7.71%
02/243,2703,2843,1933,193-1.84%3,051,9003兆1064億+4.35%
02/223,2883,2993,2443,253+0.96%2,438,5003兆1648億+6.59%
02/193,2263,2603,2103,222-0.28%2,994,1003兆1346億+5.88%
02/183,3103,3423,2223,231-1.52%2,965,3003兆1433億+6.46%
02/173,2593,2953,2383,281+1.74%3,038,8003兆1920億+8.43%
02/163,2223,2623,1803,225-1.13%2,637,6003兆1375億+6.93%
02/153,2123,2883,2063,262+3.03%3,867,4003兆1735億+8.41%
02/123,1213,1903,1113,166+2.19%3,861,3003兆801億+5.57%
02/103,0953,1253,0853,098+0.88%2,506,9003兆140億+3.72%
02/093,1103,1193,0593,071-0.55%3,581,0002兆9877億+3.16%
02/082,9783,0882,9743,088+4.82%4,910,3003兆42億+4.08%
02/052,9782,9962,9182,946-0.87%2,897,6002兆8661億-0.34%
02/043,0023,0032,9622,972-0.8%1,931,7002兆8914億+0.68%
02/033,0113,0332,9742,996+0.67%2,386,9002兆9147億+1.77%
02/022,9732,9892,9342,976+0.1%2,889,8002兆8953億+1.43%
02/012,9402,9802,9082,973+3.84%4,109,8002兆8923億+1.64%
01/29(IR情報)15:00 2020年度第3四半期(4月ー12月)決算説明会資料
01/29(IR情報)15:00 2021年3月期第3四半期決算短信〔米国基準〕(連結)
01/292,8992,9152,8562,863-1.04%2,838,0002兆7853億-1.75%
01/282,8042,9002,8032,893-0.99%3,726,7002兆8145億-0.52%
01/272,9022,9292,8802,922+2.03%2,621,7002兆8427億+0.62%
01/262,9002,9232,8512,864-2.42%3,831,8002兆7863億-1.17%
01/252,9652,9702,9172,935-1.74%3,753,5002兆8554億+1.42%
01/223,0103,0152,9762,987-1.58%2,754,8002兆9060億+3.43%
01/213,0473,0723,0243,0350%2,337,1002兆9527億+5.42%
01/203,0403,0453,0013,035+0.86%1,757,9002兆9527億+5.79%
01/193,0073,0262,9973,009+0.07%1,875,8002兆9274億+5.32%
01/182,9983,0132,9833,007-0.27%2,412,7002兆9254億+5.62%
01/153,0363,0543,0033,015-0.17%2,940,8002兆9332億+6.31%
01/142,9903,0242,9833,020-0.1%2,869,3002兆9381億+7.02%
01/133,0293,0523,0133,023+0.43%2,706,7002兆9410億+7.58%
01/123,0243,0442,9893,010-1.38%3,450,0002兆9283億+7.69%
01/083,0323,0583,0013,052+1.09%4,494,0002兆9692億+9.74%
01/072,9833,0652,9823,019+4.97%6,705,7002兆9371億+9.15%
01/062,8482,8922,8372,876+1.48%4,070,1002兆7980億+4.58%
01/052,8402,8502,8202,834+0.39%2,796,9002兆7571億+3.58%
01/042,8192,8402,7602,823+0.18%1,894,7002兆7464億+3.52%
2020
12/302,8122,8322,7942,818-0.49%2,376,8002兆7415億+3.68%
12/292,7802,8352,7752,832+2.16%3,251,9002兆7552億+4.5%
12/282,7622,7742,7442,772+0.58%1,473,3002兆6968億+2.7%
12/252,7402,7682,7382,756+0.4%1,118,6002兆6812億+2.49%
12/242,7402,7692,7252,745+1.1%1,718,2002兆6705億+2.46%
12/232,7472,7502,6982,715+0.11%2,188,1002兆6413億+1.65%
12/222,7672,7692,7072,712-2.24%2,345,8002兆6384億+1.76%
12/212,7842,8072,7412,774-0.22%2,602,0002兆6987億+4.36%
12/182,7562,7942,7512,780+0.54%3,273,9002兆7046億+5.02%
12/172,7822,7862,7312,765-0.47%2,392,5002兆6900億+4.81%
12/162,7992,8152,7652,778-0.11%2,938,8002兆7026億+5.63%
12/152,8002,8002,7732,781+0.22%2,418,5002兆7056億+6.19%
12/142,7372,7822,7362,775+1.24%3,277,2002兆6997億+6.49%
12/11(IR情報)15:00 所在不明株主の株式売却に関するお知らせ
12/112,7912,7932,7332,741-0.83%4,542,3002兆6666億+5.75%
12/102,7452,7782,7312,764+1.21%4,223,7002兆6890億+7.26%
12/092,6922,7392,6902,731+2.67%3,923,5002兆6569億+6.51%
12/082,6562,6712,6272,660-1.55%3,203,1002兆5878億+4.23%
12/072,7202,7502,6942,702+1.12%3,703,0002兆6287億+6.42%
12/042,6892,7052,6622,672+0.6%3,291,8002兆5995億+5.7%
12/032,6832,7042,6312,656-0.64%3,487,3002兆5839億+5.56%
12/022,6502,6882,6402,673+2.41%5,517,4002兆6005億+6.54%
12/012,5712,6182,5642,610+2.76%3,310,1002兆5392億+4.27%
11/302,6002,6112,5212,540-2.42%8,588,6002兆4711億+1.68%
11/272,5742,6262,5672,603+0.77%4,376,2002兆5324億+4.37%
11/262,6192,6202,5612,583-1.45%3,584,3002兆5129億+3.78%
11/252,6152,6552,6052,621+2.02%5,485,9002兆5499億+5.6%
11/242,5692,6032,5532,569+1.98%4,162,2002兆4993億+3.8%
11/202,5322,5662,5162,519+0.44%2,942,7002兆4507億+2.03%
11/192,5442,5442,4842,508-1.34%3,671,7002兆4400億+1.74%
11/182,5512,5532,5192,542-0.74%2,570,1002兆4730億+3.21%
11/172,5512,5672,5312,561+0.55%3,079,5002兆4915億+4.15%
11/162,5252,5512,5102,547+2.21%2,834,2002兆4779億+3.75%
11/132,5362,5432,4752,492-2.85%3,343,0002兆4244億+1.67%
11/122,5522,5682,5392,565+0.35%2,861,3002兆4954億+4.74%
11/112,5672,5802,5082,556+1.75%4,941,1002兆4867億+4.54%
11/102,5452,5622,4932,512+2.36%4,524,3002兆4438億+2.95%
11/092,4362,4642,4252,454+1.11%2,661,7002兆3874億+0.82%
11/062,3822,4382,3822,427+3.32%4,087,0002兆3611億-0.12%
11/052,3602,3802,3052,349-4.4%6,344,9002兆2853億-3.13%
11/042,4762,5052,4422,457+1.28%3,258,7002兆3903億+1.28%
11/022,3502,4332,3492,426+3.63%3,955,0002兆3602億+0.12%
10/302,4202,4212,3252,341-2.86%5,177,5002兆2775億-3.26%
10/292,4202,4842,3972,410+1.18%7,879,2002兆3446億-0.37%
10/28(IR情報)15:00 2021年3月期第2四半期決算短信〔米国基準〕(連結)
10/28(IR情報)15:00 連結業績予想および配当予想の修正に関するお知らせ
10/28(IR情報)15:00 2020年度第2四半期(中間)決算説明会資料
10/282,4122,4242,3692,382-3.8%4,181,2002兆3174億-1.49%
10/272,4742,4792,4392,476-1.63%2,308,8002兆4088億+2.36%
10/262,5202,5512,5082,517+1.25%3,239,5002兆4487億+4.18%
10/232,4722,5102,4542,486+1.39%3,664,5002兆4185億+3.11%
10/222,4442,4612,4282,452-0.37%1,956,1002兆3855億+1.83%
10/212,4222,4702,4182,461+1.86%2,469,6002兆3942億+2.24%
10/202,4172,4312,4062,416-1.19%2,105,6002兆3504億+0.5%
10/192,4322,4622,4302,445+1.24%2,159,2002兆3787億+1.75%
10/162,4282,4312,4082,415-0.82%2,009,0002兆3495億+0.67%
10/152,4382,4552,4272,435-0.16%1,673,2002兆3689億+1.67%
10/142,4422,4462,4242,439-0.77%1,665,9002兆3728億+2.01%
10/132,4662,4702,4452,458+0.04%1,626,8002兆3913億+3.1%
10/122,4702,4792,4432,457+0.86%1,702,7002兆3903億+3.41%
10/092,4502,4552,4262,436-0.85%2,063,2002兆3699億+2.83%
10/082,4582,4862,4532,457+0.24%2,539,4002兆3903億+3.89%
10/072,4082,4572,4022,451+0.78%3,098,4002兆3845億+3.94%
10/062,4132,4322,3982,432+2.27%3,066,4002兆3660億+3.36%
10/052,3822,4032,3612,378+1.62%2,678,7002兆3135億+1.32%
10/022,3102,3672,3102,340+1.3%3,270,8002兆2765億-0.17%
09/302,3502,3632,3082,310-2.37%3,086,2002兆2473億-1.37%
09/30(空売り報告)SMBC日興証券 7,987,987株(0.82%)-0.37%
09/23(5%ルール)日興アセットマネジメント(2.16%)三井住友トラスト・アセットマネジメント(3.06%)