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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 2,052.5 | 2,079.5 | 2,050 | 2,052 | +19.5 | +1% | 4,880,400 |
| 2017/09/20 | 2,024 | 2,042.5 | 2,019.5 | 2,032.5 | +18.5 | +0.9% | 3,561,100 |
| 2017/09/19 | 2,020 | 2,020 | 1,999.5 | 2,014 | +32 | +1.6% | 3,244,600 |
| 2017/09/15 | 1,959.5 | 1,985.5 | 1,954.5 | 1,982 | +23.5 | +1.2% | 4,508,600 |
| 2017/09/14 | 1,958.5 | 1,962 | 1,947.5 | 1,958.5 | -2 | -0.1% | 2,686,800 |
| 2017/09/13 | 1,943 | 1,968.5 | 1,938.5 | 1,960.5 | +33.5 | +1.7% | 3,346,400 |
| 2017/09/12 | 1,919 | 1,934.5 | 1,915.5 | 1,927 | +28 | +1.5% | 3,663,500 |
| 2017/09/11 | 1,897 | 1,910 | 1,884 | 1,899 | +3 | +0.2% | 3,215,700 |
| 2017/09/08 | 1,914 | 1,923.5 | 1,892 | 1,896 | -24.5 | -1.3% | 4,262,100 |
| 2017/09/07 | 1,925 | 1,949 | 1,919 | 1,920.5 | +10.5 | +0.5% | 3,413,400 |
| 2017/09/06 | 1,899 | 1,916 | 1,892 | 1,910 | +4 | +0.2% | 2,486,400 |
| 2017/09/05 | 1,932 | 1,932 | 1,898 | 1,906 | -19.5 | -1% | 2,079,100 |
| 2017/09/04 | 1,946 | 1,953.5 | 1,923 | 1,925.5 | -19 | -1% | 2,609,000 |
| 2017/09/01 | 1,925.5 | 1,953.5 | 1,916 | 1,944.5 | +40.5 | +2.1% | 4,052,600 |
| 2017/08/31 | 1,904.5 | 1,932 | 1,899 | 1,904 | +18 | +1% | 4,261,000 |
| 2017/08/30 | 1,903 | 1,906.5 | 1,881 | 1,886 | -9.5 | -0.5% | 2,932,100 |
| 2017/08/29 | 1,885 | 1,899.5 | 1,885 | 1,895.5 | ±0 | ±0% | 2,020,600 |
| 2017/08/28 | 1,884 | 1,905 | 1,878.5 | 1,895.5 | +13.5 | +0.7% | 2,674,700 |
| 2017/08/25 | 1,899 | 1,904.5 | 1,881 | 1,882 | -8 | -0.4% | 2,520,200 |
| 2017/08/24 | 1,888 | 1,920.5 | 1,888 | 1,890 | +6 | +0.3% | 2,665,100 |
| 2017/08/23 | 1,911 | 1,921.5 | 1,881.5 | 1,884 | -12.5 | -0.7% | 3,653,900 |
| 2017/08/22 | 1,885 | 1,903 | 1,874.5 | 1,896.5 | -4.5 | -0.2% | 4,009,500 |
| 2017/08/21 | 1,900 | 1,906 | 1,876.5 | 1,901 | -41 | -2.1% | 5,070,300 |
| 2017/08/18 | 1,931 | 1,955.5 | 1,929.5 | 1,942 | -31.5 | -1.6% | 2,809,300 |
| 2017/08/17 | 1,990 | 1,990 | 1,966 | 1,973.5 | -11.5 | -0.6% | 2,148,600 |
| 2017/08/16 | 1,996.5 | 1,998 | 1,982.5 | 1,985 | -11 | -0.6% | 1,852,200 |
| 2017/08/15 | 1,985.5 | 2,010 | 1,983.5 | 1,996 | +30.5 | +1.6% | 2,807,500 |
| 2017/08/14 | 1,970 | 1,988.5 | 1,963 | 1,965.5 | -27 | -1.4% | 3,708,100 |
| 2017/08/10 | 2,021 | 2,023.5 | 1,983 | 1,992.5 | -39 | -1.9% | 4,324,400 |
| 2017/08/09 | 2,044.5 | 2,052 | 2,013 | 2,031.5 | -25 | -1.2% | 7,040,600 |
| 2017/08/08 | 2,059.5 | 2,070 | 2,050.5 | 2,056.5 | -22 | -1.1% | 5,886,400 |
| 2017/08/07 | 2,052 | 2,080.5 | 2,052 | 2,078.5 | +28.5 | +1.4% | 4,170,400 |
| 2017/08/04 | 1,989.5 | 2,052.5 | 1,981 | 2,050 | +84 | +4.3% | 7,857,000 |
| 2017/08/03 | 1,950 | 1,974.5 | 1,943 | 1,966 | +13.5 | +0.7% | 3,259,700 |
| 2017/08/02 | 1,946 | 1,958.5 | 1,936.5 | 1,952.5 | +9 | +0.5% | 2,440,600 |
| 2017/08/01 | 1,921.5 | 1,947.5 | 1,917 | 1,943.5 | +24 | +1.3% | 2,290,100 |
| 2017/07/31 | 1,918 | 1,947.5 | 1,917.5 | 1,919.5 | -4.5 | -0.2% | 3,281,000 |
| 2017/07/28 | 1,950.5 | 1,957 | 1,922.5 | 1,924 | -12 | -0.6% | 11,128,200 |
| 2017/07/27 | 1,915 | 1,958 | 1,915 | 1,936 | -6.5 | -0.3% | 3,446,400 |
| 2017/07/26 | 1,937 | 1,963 | 1,920.5 | 1,942.5 | +37 | +1.9% | 4,325,700 |
| 2017/07/25 | 1,906 | 1,919.5 | 1,890.5 | 1,905.5 | -10 | -0.5% | 2,284,000 |
| 2017/07/24 | 1,913 | 1,922 | 1,903.5 | 1,915.5 | -7.5 | -0.4% | 2,128,700 |
| 2017/07/21 | 1,916 | 1,928 | 1,901 | 1,923 | +6.5 | +0.3% | 2,746,500 |
| 2017/07/20 | 1,892 | 1,918.5 | 1,882.5 | 1,916.5 | +25 | +1.3% | 2,602,400 |
| 2017/07/19 | 1,899.5 | 1,912 | 1,887 | 1,891.5 | -17 | -0.9% | 2,856,100 |
| 2017/07/18 | 1,899 | 1,911.5 | 1,885.5 | 1,908.5 | -19.5 | -1% | 4,168,500 |
| 2017/07/14 | 1,938 | 1,952.5 | 1,927.5 | 1,928 | -0.5 | ±0% | 3,669,200 |
| 2017/07/13 | 1,939 | 1,954.5 | 1,925.5 | 1,928.5 | -11.5 | -0.6% | 3,539,400 |
| 2017/07/12 | 1,959 | 1,961 | 1,932.5 | 1,940 | -28.5 | -1.4% | 3,605,600 |
| 2017/07/11 | 1,941.5 | 1,975 | 1,927.5 | 1,968.5 | +29.5 | +1.5% | 3,617,600 |
1901～
1950
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
