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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 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 |
| 2018/04/05 | 1,828.5 | 1,832 | 1,786 | 1,813.5 | -6.5 | -0.4% | 3,615,500 |
| 2018/04/04 | 1,830.5 | 1,835 | 1,812.5 | 1,820 | -12.5 | -0.7% | 2,234,000 |
| 2018/04/03 | 1,803 | 1,840.5 | 1,797 | 1,832.5 | -3.5 | -0.2% | 2,658,500 |
| 2018/04/02 | 1,861.5 | 1,861.5 | 1,835.5 | 1,836 | -26 | -1.4% | 1,568,100 |
| 2018/03/30 | 1,886 | 1,888 | 1,848 | 1,862 | +17 | +0.9% | 2,951,400 |
| 2018/03/29 | 1,860 | 1,865.5 | 1,823.5 | 1,845 | +15.5 | +0.8% | 3,944,200 |
| 2018/03/28 | 1,789.5 | 1,832 | 1,783.5 | 1,829.5 | +12.5 | +0.7% | 3,807,300 |
| 2018/03/27 | 1,800 | 1,821 | 1,790.5 | 1,817 | +44.5 | +2.5% | 4,060,600 |
| 2018/03/26 | 1,707 | 1,773 | 1,707 | 1,772.5 | +48 | +2.8% | 5,265,300 |
| 2018/03/23 | 1,736 | 1,762 | 1,720 | 1,724.5 | -87 | -4.8% | 4,463,600 |
| 2018/03/22 | 1,811.5 | 1,821.5 | 1,802 | 1,811.5 | -8 | -0.4% | 2,960,600 |
| 2018/03/20 | 1,800 | 1,820.5 | 1,793.5 | 1,819.5 | +4 | +0.2% | 1,972,200 |
| 2018/03/19 | 1,820.5 | 1,839.5 | 1,809 | 1,815.5 | -13.5 | -0.7% | 1,982,500 |
| 2018/03/16 | 1,853.5 | 1,854 | 1,825 | 1,829 | -23 | -1.2% | 3,647,500 |
| 2018/03/15 | 1,831 | 1,854 | 1,820 | 1,852 | -9.5 | -0.5% | 3,111,800 |
| 2018/03/14 | 1,864.5 | 1,881 | 1,856.5 | 1,861.5 | -22 | -1.2% | 2,634,600 |
| 2018/03/13 | 1,880.5 | 1,897 | 1,865.5 | 1,883.5 | -22.5 | -1.2% | 4,027,700 |
| 2018/03/12 | 1,865 | 1,909 | 1,860 | 1,906 | +90.5 | +5% | 7,400,300 |
| 2018/03/09 | 1,835 | 1,848 | 1,801 | 1,815.5 | +4 | +0.2% | 6,150,300 |
| 2018/03/08 | 1,847 | 1,851.5 | 1,801.5 | 1,811.5 | -18.5 | -1% | 4,837,500 |
| 2018/03/07 | 1,832 | 1,851 | 1,820.5 | 1,830 | -10.5 | -0.6% | 3,408,900 |
| 2018/03/06 | 1,895 | 1,898 | 1,837.5 | 1,840.5 | -11.5 | -0.6% | 4,542,500 |
| 2018/03/05 | 1,865 | 1,866.5 | 1,839.5 | 1,852 | -12.5 | -0.7% | 2,961,000 |
| 2018/03/02 | 1,861.5 | 1,873.5 | 1,843.5 | 1,864.5 | -45 | -2.4% | 3,805,200 |
| 2018/03/01 | 1,938.5 | 1,945.5 | 1,902 | 1,909.5 | -37.5 | -1.9% | 3,252,800 |
| 2018/02/28 | 1,954.5 | 1,986 | 1,942.5 | 1,947 | -66 | -3.3% | 4,427,500 |
| 2018/02/27 | 2,015 | 2,024.5 | 2,003.5 | 2,013 | +13 | +0.7% | 2,299,700 |
| 2018/02/26 | 2,019 | 2,021 | 1,986.5 | 2,000 | +6.5 | +0.3% | 2,252,200 |
| 2018/02/23 | 1,946.5 | 2,000 | 1,945.5 | 1,993.5 | +58.5 | +3% | 3,835,000 |
| 2018/02/22 | 1,960 | 1,961.5 | 1,923.5 | 1,935 | -44.5 | -2.2% | 2,997,400 |
| 2018/02/21 | 1,991 | 1,995.5 | 1,968 | 1,979.5 | +0.5 | ±0% | 2,521,400 |
1751～
1800
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
