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 |
|---|---|---|---|---|---|---|---|
| 2018/06/19 | 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 |
| 2018/05/07 | 1,825 | 1,825.5 | 1,804 | 1,823 | -2.5 | -0.1% | 2,432,100 |
| 2018/05/02 | 1,863.5 | 1,865 | 1,813.5 | 1,825.5 | -35 | -1.9% | 2,675,500 |
| 2018/05/01 | 1,851 | 1,868.5 | 1,841 | 1,860.5 | +11 | +0.6% | 2,517,800 |
| 2018/04/27 | 1,880 | 1,882 | 1,844 | 1,849.5 | +2.5 | +0.1% | 3,267,800 |
| 2018/04/26 | 1,852 | 1,862 | 1,840.5 | 1,847 | +7 | +0.4% | 2,566,600 |
| 2018/04/25 | 1,839 | 1,842.5 | 1,818.5 | 1,840 | -23 | -1.2% | 3,492,300 |
| 2018/04/24 | 1,867.5 | 1,873 | 1,845 | 1,863 | +18 | +1% | 2,400,300 |
| 2018/04/23 | 1,831.5 | 1,851.5 | 1,824.5 | 1,845 | +16 | +0.9% | 2,340,600 |
| 2018/04/20 | 1,836.5 | 1,847 | 1,821.5 | 1,829 | +1 | +0.1% | 2,001,200 |
| 2018/04/19 | 1,836 | 1,861.5 | 1,826 | 1,828 | +7.5 | +0.4% | 2,066,300 |
| 2018/04/18 | 1,807 | 1,831.5 | 1,802 | 1,820.5 | +21.5 | +1.2% | 2,154,000 |
| 2018/04/17 | 1,800 | 1,804.5 | 1,787.5 | 1,799 | -16 | -0.9% | 2,158,700 |
| 2018/04/16 | 1,818 | 1,832 | 1,806 | 1,815 | +14 | +0.8% | 2,565,700 |
| 2018/04/13 | 1,788.5 | 1,824.5 | 1,785.5 | 1,801 | +20 | +1.1% | 2,902,200 |
| 2018/04/12 | 1,804.5 | 1,807 | 1,779 | 1,781 | -43.5 | -2.4% | 3,147,000 |
| 2018/04/11 | 1,862 | 1,865 | 1,820.5 | 1,824.5 | -27.5 | -1.5% | 2,788,800 |
| 2018/04/10 | 1,809.5 | 1,859 | 1,798 | 1,852 | +39.5 | +2.2% | 2,654,700 |
| 2018/04/09 | 1,808.5 | 1,819.5 | 1,797.5 | 1,812.5 | -1 | -0.1% | 2,322,000 |
| 2018/04/06 | 1,812.5 | 1,831 | 1,808 | 1,813.5 | ±0 | ±0% | 2,345,200 |
1751～
1800
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 | 177,100円 | -4.5% | -29.6% | 2.82% | 14.18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 | 4,518,000円 | +7.3% | +10.5% | 2.21% | 17.17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 | 1,568,500円 | +1.4% | -2.5% | 0.89% | 19.78倍 | 4.92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 | 466,600円 | +15.4% | - | 1.46% | 25.24倍 | 4.18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 | 513,100円 | -7.1% | -31.8% | 1.46% | 25.14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
