クボタの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 1,891.5 | 1,913.5 | 1,886 | 1,896.5 | +16.5 | +0.9% | 3,385,500 |
| 2018/09/26 | 1,864.5 | 1,880 | 1,856 | 1,880 | +6.5 | +0.3% | 2,710,100 |
| 2018/09/25 | 1,875 | 1,876 | 1,854.5 | 1,873.5 | -7 | -0.4% | 3,570,400 |
| 2018/09/21 | 1,877 | 1,883.5 | 1,862 | 1,880.5 | +19.5 | +1% | 4,401,200 |
| 2018/09/20 | 1,865 | 1,876.5 | 1,850.5 | 1,861 | +13 | +0.7% | 2,764,400 |
| 2018/09/19 | 1,830 | 1,851.5 | 1,824 | 1,848 | +46 | +2.6% | 2,822,800 |
| 2018/09/18 | 1,786.5 | 1,824 | 1,774 | 1,802 | +12 | +0.7% | 4,310,400 |
| 2018/09/14 | 1,744.5 | 1,790 | 1,741 | 1,790 | +57.5 | +3.3% | 5,067,900 |
| 2018/09/13 | 1,698.5 | 1,744 | 1,693 | 1,732.5 | +24.5 | +1.4% | 3,789,100 |
| 2018/09/12 | 1,750 | 1,779.5 | 1,647 | 1,708 | -23.5 | -1.4% | 10,455,200 |
| 2018/09/11 | 1,710 | 1,733 | 1,708 | 1,731.5 | +49.5 | +2.9% | 3,613,000 |
| 2018/09/10 | 1,666.5 | 1,689.5 | 1,664 | 1,682 | +6.5 | +0.4% | 1,866,800 |
| 2018/09/07 | 1,670 | 1,678.5 | 1,657 | 1,675.5 | -15 | -0.9% | 2,029,500 |
| 2018/09/06 | 1,694.5 | 1,700 | 1,683 | 1,690.5 | +0.5 | ±0% | 1,604,200 |
| 2018/09/05 | 1,693 | 1,704.5 | 1,678 | 1,690 | -5.5 | -0.3% | 2,714,500 |
| 2018/09/04 | 1,712 | 1,713 | 1,693.5 | 1,695.5 | -27.5 | -1.6% | 2,215,200 |
| 2018/09/03 | 1,721 | 1,732 | 1,713 | 1,723 | -13.5 | -0.8% | 1,790,700 |
| 2018/08/31 | 1,724 | 1,749.5 | 1,719.5 | 1,736.5 | -7.5 | -0.4% | 1,902,100 |
| 2018/08/30 | 1,757 | 1,769 | 1,737 | 1,744 | -0.5 | ±0% | 2,433,700 |
| 2018/08/29 | 1,760 | 1,765.5 | 1,743 | 1,744.5 | -21.5 | -1.2% | 2,341,400 |
| 2018/08/28 | 1,755 | 1,780 | 1,754 | 1,766 | +34.5 | +2% | 3,394,300 |
| 2018/08/27 | 1,713 | 1,733.5 | 1,708 | 1,731.5 | +34 | +2% | 2,288,900 |
| 2018/08/24 | 1,702.5 | 1,703 | 1,690 | 1,697.5 | +15 | +0.9% | 1,614,500 |
| 2018/08/23 | 1,703 | 1,705 | 1,674.5 | 1,682.5 | +0.5 | ±0% | 2,882,200 |
| 2018/08/22 | 1,667 | 1,688 | 1,667 | 1,682 | +28 | +1.7% | 3,394,100 |
| 2018/08/21 | 1,660.5 | 1,670 | 1,654 | 1,654 | -10 | -0.6% | 3,018,700 |
| 2018/08/20 | 1,673 | 1,685 | 1,664 | 1,664 | +2.5 | +0.2% | 2,473,400 |
| 2018/08/17 | 1,657 | 1,674.5 | 1,652 | 1,661.5 | +21.5 | +1.3% | 2,704,600 |
| 2018/08/16 | 1,640 | 1,650 | 1,621 | 1,640 | -14 | -0.8% | 3,899,000 |
| 2018/08/15 | 1,680 | 1,685 | 1,647.5 | 1,654 | -18 | -1.1% | 1,627,500 |
| 2018/08/14 | 1,664 | 1,672 | 1,656 | 1,672 | +15.5 | +0.9% | 1,881,400 |
| 2018/08/13 | 1,694 | 1,694 | 1,653.5 | 1,656.5 | -54.5 | -3.2% | 2,499,300 |
| 2018/08/10 | 1,719 | 1,725 | 1,707 | 1,711 | -22.5 | -1.3% | 3,326,600 |
| 2018/08/09 | 1,730 | 1,744 | 1,724 | 1,733.5 | +13 | +0.8% | 2,631,900 |
| 2018/08/08 | 1,706 | 1,729.5 | 1,694 | 1,720.5 | +15 | +0.9% | 3,195,800 |
| 2018/08/07 | 1,700 | 1,717 | 1,693 | 1,705.5 | +6.5 | +0.4% | 3,531,900 |
| 2018/08/06 | 1,689.5 | 1,709 | 1,689 | 1,699 | +16.5 | +1% | 3,586,000 |
| 2018/08/03 | 1,674.5 | 1,714.5 | 1,647.5 | 1,682.5 | -152 | -8.3% | 8,982,900 |
| 2018/08/02 | 1,861.5 | 1,871 | 1,821.5 | 1,834.5 | -28.5 | -1.5% | 3,286,400 |
| 2018/08/01 | 1,873.5 | 1,878 | 1,851 | 1,863 | -6.5 | -0.3% | 2,019,600 |
| 2018/07/31 | 1,879 | 1,890 | 1,857.5 | 1,869.5 | -9.5 | -0.5% | 2,910,700 |
| 2018/07/30 | 1,890 | 1,896.5 | 1,878.5 | 1,879 | -14.5 | -0.8% | 1,338,500 |
| 2018/07/27 | 1,897 | 1,904 | 1,880 | 1,893.5 | -4 | -0.2% | 1,896,400 |
| 2018/07/26 | 1,902.5 | 1,907 | 1,889 | 1,897.5 | +24.5 | +1.3% | 2,857,700 |
| 2018/07/25 | 1,870 | 1,886 | 1,857 | 1,873 | +24 | +1.3% | 2,555,500 |
| 2018/07/24 | 1,857 | 1,859 | 1,825.5 | 1,849 | +15 | +0.8% | 1,669,900 |
| 2018/07/23 | 1,840 | 1,857 | 1,830 | 1,834 | -1.5 | -0.1% | 2,713,100 |
| 2018/07/20 | 1,846.5 | 1,855.5 | 1,827 | 1,835.5 | +6 | +0.3% | 2,998,100 |
| 2018/07/19 | 1,816.5 | 1,831.5 | 1,814.5 | 1,829.5 | +27 | +1.5% | 1,979,900 |
| 2018/07/18 | 1,825 | 1,828.5 | 1,800.5 | 1,802.5 | ±0 | ±0% | 1,720,100 |
1651～
1700
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「クボタ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| クボタ | 163,300円 | +1.1% | -11.4% | 3.06% | 9.48倍 | 0.75倍 |
|
農業機械、鋳鉄管とも国内トップ。建機、エンジンも主力。環境プラントは民需、インド市場開拓 |
| ＳＭＣ | 5,216,000円 | +7.3% | +10.5% | 1.92% | 19.87倍 | 1.72倍 |
|
ＦＡ空圧制御機器で世界首位。国内シェア６割強、海外４割。顧客の業種は幅広く収益基盤厚い |
| ＩＨＩ | 1,470,500円 | +1.4% | -2.5% | 0.95% | 18.55倍 | 4.62倍 |
|
航空エンジン、大型ボイラー、ターボチャージャーに強い。持分にＪＦＥとの造船合弁ＪＭＵ |
| ダイフク | 371,300円 | +15.4% | - | 1.72% | 21.00倍 | 3.43倍 |
|
保管・搬送システム世界首位級。立体自動倉庫首位。半導体製造ラインや空港等に幅広く納入 |
| マキタ | 453,300円 | -7.1% | -31.8% | 1.65% | 22.38倍 | 1.30倍 |
|
電動工具トップ。海外現地生産化で先行、販売拠点豊富。園芸機器も強化。総還元性向３５％以上 |
市場注目の銘柄
チャート関連のコラム
