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 |
|---|---|---|---|---|---|---|---|
| 2018/11/12 | 1,862.5 | 1,890.5 | 1,849.5 | 1,885.5 | +2.5 | +0.1% | 2,029,900 |
| 2018/11/09 | 1,878 | 1,892 | 1,856 | 1,883 | +1.5 | +0.1% | 3,209,300 |
| 2018/11/08 | 1,899 | 1,908 | 1,873.5 | 1,881.5 | +37 | +2% | 5,066,000 |
| 2018/11/07 | 1,827.5 | 1,880 | 1,793.5 | 1,844.5 | +51.5 | +2.9% | 6,863,300 |
| 2018/11/06 | 1,780.5 | 1,814.5 | 1,777.5 | 1,793 | +6.5 | +0.4% | 2,347,200 |
| 2018/11/05 | 1,797.5 | 1,809.5 | 1,777 | 1,786.5 | -34.5 | -1.9% | 2,468,600 |
| 2018/11/02 | 1,800.5 | 1,828.5 | 1,774 | 1,821 | +38 | +2.1% | 2,979,100 |
| 2018/11/01 | 1,799.5 | 1,812 | 1,773 | 1,783 | +1 | +0.1% | 2,689,200 |
| 2018/10/31 | 1,744.5 | 1,782 | 1,729 | 1,782 | +38 | +2.2% | 3,874,200 |
| 2018/10/30 | 1,724 | 1,765.5 | 1,715.5 | 1,744 | -11 | -0.6% | 3,943,100 |
| 2018/10/29 | 1,759.5 | 1,779 | 1,749.5 | 1,755 | +4 | +0.2% | 3,036,200 |
| 2018/10/26 | 1,768 | 1,773 | 1,725 | 1,751 | -10.5 | -0.6% | 3,969,300 |
| 2018/10/25 | 1,770 | 1,790.5 | 1,755.5 | 1,761.5 | -76 | -4.1% | 3,812,400 |
| 2018/10/24 | 1,853 | 1,860 | 1,813 | 1,837.5 | -15.5 | -0.8% | 3,499,000 |
| 2018/10/23 | 1,870 | 1,874 | 1,834 | 1,853 | -35.5 | -1.9% | 3,686,600 |
| 2018/10/22 | 1,883.5 | 1,909.5 | 1,851.5 | 1,888.5 | +19.5 | +1% | 4,235,300 |
| 2018/10/19 | 1,843 | 1,876 | 1,826.5 | 1,869 | -21.5 | -1.1% | 2,613,900 |
| 2018/10/18 | 1,900.5 | 1,904 | 1,874.5 | 1,890.5 | -9.5 | -0.5% | 1,951,800 |
| 2018/10/17 | 1,904 | 1,916 | 1,888.5 | 1,900 | +20 | +1.1% | 2,021,200 |
| 2018/10/16 | 1,830 | 1,880.5 | 1,829.5 | 1,880 | +34 | +1.8% | 2,791,500 |
| 2018/10/15 | 1,836.5 | 1,862.5 | 1,822 | 1,846 | -21 | -1.1% | 3,102,700 |
| 2018/10/12 | 1,826 | 1,870 | 1,815.5 | 1,867 | +21 | +1.1% | 3,669,800 |
| 2018/10/11 | 1,899.5 | 1,922.5 | 1,829 | 1,846 | -116.5 | -5.9% | 6,312,800 |
| 2018/10/10 | 1,944.5 | 1,971 | 1,939.5 | 1,962.5 | +34.5 | +1.8% | 3,098,900 |
| 2018/10/09 | 1,957.5 | 1,965.5 | 1,919 | 1,928 | -39 | -2% | 3,525,500 |
| 2018/10/05 | 1,952.5 | 1,973 | 1,947 | 1,967 | +12 | +0.6% | 3,806,300 |
| 2018/10/04 | 1,960 | 1,973.5 | 1,948 | 1,955 | +16 | +0.8% | 3,785,000 |
| 2018/10/03 | 1,949 | 1,958 | 1,935.5 | 1,939 | -14.5 | -0.7% | 2,545,700 |
| 2018/10/02 | 1,950 | 1,977.5 | 1,944.5 | 1,953.5 | +17 | +0.9% | 3,722,500 |
| 2018/10/01 | 1,920.5 | 1,943.5 | 1,912.5 | 1,936.5 | +5.5 | +0.3% | 2,393,000 |
| 2018/09/28 | 1,918 | 1,945.5 | 1,902.5 | 1,931 | +34.5 | +1.8% | 4,461,800 |
| 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 |
1651～
1700
件表示中 / 3766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 | 177,300円 | -4.5% | -29.6% | 2.82% | 14.20倍 | 0.84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 | 4,517,000円 | +7.3% | +10.5% | 2.21% | 17.16倍 | 1.49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 | 1,575,500円 | +1.4% | -2.5% | 0.89% | 19.87倍 | 4.95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 | 464,900円 | +15.4% | - | 1.46% | 25.14倍 | 4.16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 | 511,000円 | -7.1% | -31.8% | 1.47% | 25.04倍 | 1.46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
