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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 1,801.5 | 1,816.5 | 1,785 | 1,802.5 | +3.5 | +0.2% | 3,158,700 |
| 2018/07/13 | 1,788.5 | 1,809.5 | 1,784 | 1,799 | +17.5 | +1% | 3,289,900 |
| 2018/07/12 | 1,791.5 | 1,801.5 | 1,768.5 | 1,781.5 | -9.5 | -0.5% | 2,599,000 |
| 2018/07/11 | 1,789.5 | 1,799.5 | 1,770.5 | 1,791 | -13.5 | -0.7% | 2,833,300 |
| 2018/07/10 | 1,801 | 1,840 | 1,788.5 | 1,804.5 | +24.5 | +1.4% | 4,339,600 |
| 2018/07/09 | 1,791.5 | 1,792 | 1,772.5 | 1,780 | +2 | +0.1% | 2,443,800 |
| 2018/07/06 | 1,769 | 1,785.5 | 1,760.5 | 1,778 | +16.5 | +0.9% | 2,325,000 |
| 2018/07/05 | 1,754.5 | 1,772.5 | 1,751 | 1,761.5 | +7.5 | +0.4% | 3,972,000 |
| 2018/07/04 | 1,759.5 | 1,773 | 1,751 | 1,754 | -21.5 | -1.2% | 1,703,700 |
| 2018/07/03 | 1,761.5 | 1,776.5 | 1,747 | 1,775.5 | +43.5 | +2.5% | 5,614,700 |
| 2018/07/02 | 1,750.5 | 1,784.5 | 1,730 | 1,732 | -11 | -0.6% | 3,310,900 |
| 2018/06/29 | 1,750.5 | 1,755 | 1,734 | 1,743 | +2 | +0.1% | 3,327,000 |
| 2018/06/28 | 1,743 | 1,749 | 1,713.5 | 1,741 | -28.5 | -1.6% | 4,958,700 |
| 2018/06/27 | 1,787.5 | 1,808.5 | 1,768 | 1,769.5 | -46 | -2.5% | 3,253,200 |
| 2018/06/26 | 1,800.5 | 1,821 | 1,778 | 1,815.5 | +9.5 | +0.5% | 2,277,200 |
| 2018/06/25 | 1,829 | 1,830 | 1,800.5 | 1,806 | -3.5 | -0.2% | 2,887,500 |
| 2018/06/22 | 1,773.5 | 1,814.5 | 1,771.5 | 1,809.5 | +10.5 | +0.6% | 3,359,800 |
| 2018/06/21 | 1,786.5 | 1,808.5 | 1,769.5 | 1,799 | +16 | +0.9% | 3,363,100 |
| 2018/06/20 | 1,781.5 | 1,791 | 1,750 | 1,783 | -17 | -0.9% | 6,375,500 |
| 2018/06/19 | 1,794 | 1,838 | 1,791 | 1,800 | +32 | +1.8% | 6,193,800 |
| 2018/06/18 | 1,806 | 1,810 | 1,751.5 | 1,768 | -75 | -4.1% | 6,303,100 |
| 2018/06/15 | 1,870 | 1,871 | 1,828.5 | 1,843 | -26.5 | -1.4% | 5,147,500 |
| 2018/06/14 | 1,904.5 | 1,904.5 | 1,866 | 1,869.5 | -46.5 | -2.4% | 2,701,600 |
| 2018/06/13 | 1,912 | 1,925 | 1,907.5 | 1,916 | +12 | +0.6% | 3,265,600 |
| 2018/06/12 | 1,887 | 1,915 | 1,861 | 1,904 | +32.5 | +1.7% | 4,907,500 |
| 2018/06/11 | 1,919.5 | 1,919.5 | 1,869 | 1,871.5 | +27 | +1.5% | 3,104,100 |
| 2018/06/08 | 1,845 | 1,867 | 1,839 | 1,844.5 | -0.5 | ±0% | 4,261,800 |
| 2018/06/07 | 1,832 | 1,851.5 | 1,829.5 | 1,845 | +31.5 | +1.7% | 4,181,800 |
| 2018/06/06 | 1,826 | 1,832 | 1,808 | 1,813.5 | -14 | -0.8% | 3,046,600 |
| 2018/06/05 | 1,848 | 1,861.5 | 1,818.5 | 1,827.5 | -12.5 | -0.7% | 2,131,400 |
| 2018/06/04 | 1,852 | 1,864 | 1,837.5 | 1,840 | +15 | +0.8% | 3,097,400 |
| 2018/06/01 | 1,797.5 | 1,842.5 | 1,794 | 1,825 | -8 | -0.4% | 2,995,300 |
| 2018/05/31 | 1,854.5 | 1,856.5 | 1,812.5 | 1,833 | -12 | -0.7% | 9,421,500 |
| 2018/05/30 | 1,837 | 1,851 | 1,828.5 | 1,845 | -23 | -1.2% | 2,850,100 |
| 2018/05/29 | 1,885.5 | 1,893.5 | 1,853.5 | 1,868 | -14.5 | -0.8% | 2,131,900 |
| 2018/05/28 | 1,902 | 1,905 | 1,876.5 | 1,882.5 | -19.5 | -1% | 2,454,900 |
| 2018/05/25 | 1,886 | 1,917 | 1,883 | 1,902 | +15.5 | +0.8% | 3,522,800 |
| 2018/05/24 | 1,900.5 | 1,904 | 1,881 | 1,886.5 | -29 | -1.5% | 2,917,300 |
| 2018/05/23 | 1,930.5 | 1,930.5 | 1,906.5 | 1,915.5 | -28 | -1.4% | 3,467,800 |
| 2018/05/22 | 1,945 | 1,954.5 | 1,932 | 1,943.5 | +5.5 | +0.3% | 2,886,200 |
| 2018/05/21 | 1,920.5 | 1,946.5 | 1,915 | 1,938 | +35 | +1.8% | 3,330,600 |
| 2018/05/18 | 1,920.5 | 1,927 | 1,894.5 | 1,903 | -7.5 | -0.4% | 2,362,300 |
| 2018/05/17 | 1,907.5 | 1,918 | 1,892 | 1,910.5 | +12 | +0.6% | 2,659,800 |
| 2018/05/16 | 1,908.5 | 1,908.5 | 1,881 | 1,898.5 | -28.5 | -1.5% | 3,226,900 |
| 2018/05/15 | 1,909 | 1,940 | 1,905 | 1,927 | +32 | +1.7% | 4,552,800 |
| 2018/05/14 | 1,877.5 | 1,904.5 | 1,875 | 1,895 | +21.5 | +1.1% | 3,630,700 |
| 2018/05/11 | 1,881.5 | 1,897 | 1,836 | 1,873.5 | +28.5 | +1.5% | 4,410,900 |
| 2018/05/10 | 1,824.5 | 1,855 | 1,824 | 1,845 | +14 | +0.8% | 2,582,600 |
| 2018/05/09 | 1,840 | 1,846 | 1,819.5 | 1,831 | -1.5 | -0.1% | 1,820,400 |
| 2018/05/08 | 1,822.5 | 1,868 | 1,820.5 | 1,832.5 | +9.5 | +0.5% | 3,011,300 |
1701～
1750
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
