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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,940.5 | 1,949 | 1,931 | 1,939 | +14 | +0.7% | 3,173,500 |
| 2017/07/07 | 1,918 | 1,942 | 1,908 | 1,925 | -11 | -0.6% | 2,484,000 |
| 2017/07/06 | 1,990 | 1,991 | 1,928 | 1,936 | -44 | -2.2% | 4,769,800 |
| 2017/07/05 | 1,943.5 | 1,980 | 1,941.5 | 1,980 | +59.5 | +3.1% | 6,437,100 |
| 2017/07/04 | 1,930 | 1,943 | 1,911 | 1,920.5 | +24.5 | +1.3% | 4,526,100 |
| 2017/07/03 | 1,899 | 1,906 | 1,887 | 1,896 | +8.5 | +0.5% | 3,514,700 |
| 2017/06/30 | 1,872 | 1,889.5 | 1,858.5 | 1,887.5 | +4.5 | +0.2% | 5,174,400 |
| 2017/06/29 | 1,878 | 1,888.5 | 1,852 | 1,883 | +10.5 | +0.6% | 3,528,600 |
| 2017/06/28 | 1,864.5 | 1,886.5 | 1,863.5 | 1,872.5 | -0.5 | ±0% | 2,618,600 |
| 2017/06/27 | 1,868 | 1,879 | 1,856.5 | 1,873 | +9 | +0.5% | 2,537,700 |
| 2017/06/26 | 1,872 | 1,881.5 | 1,861.5 | 1,864 | -17.5 | -0.9% | 2,526,900 |
| 2017/06/23 | 1,863.5 | 1,884 | 1,863 | 1,881.5 | +18.5 | +1% | 3,445,000 |
| 2017/06/22 | 1,871 | 1,877 | 1,863 | 1,863 | -16.5 | -0.9% | 4,297,100 |
| 2017/06/21 | 1,874 | 1,897 | 1,868.5 | 1,879.5 | -52 | -2.7% | 7,542,400 |
| 2017/06/20 | 1,956 | 1,965.5 | 1,931.5 | 1,931.5 | -13.5 | -0.7% | 3,785,700 |
| 2017/06/19 | 1,914 | 1,949 | 1,913.5 | 1,945 | +21.5 | +1.1% | 3,766,500 |
| 2017/06/16 | 1,922.5 | 1,944.5 | 1,917.5 | 1,923.5 | +16 | +0.8% | 5,315,400 |
| 2017/06/15 | 1,905.5 | 1,925 | 1,886.5 | 1,907.5 | -12.5 | -0.7% | 4,780,300 |
| 2017/06/14 | 1,890 | 1,936 | 1,888.5 | 1,920 | +7 | +0.4% | 5,114,100 |
| 2017/06/13 | 1,883.5 | 1,918.5 | 1,883.5 | 1,913 | +62.5 | +3.4% | 6,469,500 |
| 2017/06/12 | 1,834.5 | 1,869 | 1,833.5 | 1,850.5 | +13.5 | +0.7% | 2,994,100 |
| 2017/06/09 | 1,832 | 1,838 | 1,811 | 1,837 | +10 | +0.5% | 4,525,900 |
| 2017/06/08 | 1,826 | 1,837 | 1,816.5 | 1,827 | -1.5 | -0.1% | 2,870,700 |
| 2017/06/07 | 1,829.5 | 1,833 | 1,818.5 | 1,828.5 | -3.5 | -0.2% | 2,758,300 |
| 2017/06/06 | 1,834 | 1,846 | 1,822.5 | 1,832 | -24 | -1.3% | 3,913,500 |
| 2017/06/05 | 1,870.5 | 1,874.5 | 1,844.5 | 1,856 | -10.5 | -0.6% | 4,372,400 |
| 2017/06/02 | 1,810 | 1,871.5 | 1,809 | 1,866.5 | +85 | +4.8% | 8,302,200 |
| 2017/06/01 | 1,766.5 | 1,800 | 1,766 | 1,781.5 | +29.5 | +1.7% | 4,293,700 |
| 2017/05/31 | 1,768.5 | 1,769.5 | 1,747 | 1,752 | -19.5 | -1.1% | 2,864,000 |
| 2017/05/30 | 1,756 | 1,778 | 1,748.5 | 1,771.5 | +13 | +0.7% | 2,873,800 |
| 2017/05/29 | 1,750.5 | 1,768.5 | 1,745.5 | 1,758.5 | +23.5 | +1.4% | 3,112,200 |
| 2017/05/26 | 1,746 | 1,749.5 | 1,726 | 1,735 | -21 | -1.2% | 2,566,700 |
| 2017/05/25 | 1,772.5 | 1,780.5 | 1,754 | 1,756 | -18.5 | -1% | 3,218,100 |
| 2017/05/24 | 1,756.5 | 1,775 | 1,755.5 | 1,774.5 | +41.5 | +2.4% | 4,464,700 |
| 2017/05/23 | 1,749 | 1,761.5 | 1,722.5 | 1,733 | -18.5 | -1.1% | 3,902,600 |
| 2017/05/22 | 1,759 | 1,771.5 | 1,745 | 1,751.5 | +71 | +4.2% | 9,044,300 |
| 2017/05/19 | 1,665 | 1,687.5 | 1,665 | 1,680.5 | +25 | +1.5% | 3,918,400 |
| 2017/05/18 | 1,641 | 1,677 | 1,640.5 | 1,655.5 | +1.5 | +0.1% | 6,689,900 |
| 2017/05/17 | 1,672 | 1,676.5 | 1,647 | 1,654 | -32 | -1.9% | 3,656,400 |
| 2017/05/16 | 1,685 | 1,708 | 1,677.5 | 1,686 | +13.5 | +0.8% | 3,936,300 |
| 2017/05/15 | 1,659.5 | 1,672.5 | 1,641 | 1,672.5 | -3.5 | -0.2% | 3,745,000 |
| 2017/05/12 | 1,690 | 1,696 | 1,656 | 1,676 | -17.5 | -1% | 5,155,500 |
| 2017/05/11 | 1,679 | 1,709 | 1,679 | 1,693.5 | -63 | -3.6% | 6,325,200 |
| 2017/05/10 | 1,792 | 1,792.5 | 1,747 | 1,756.5 | -19 | -1.1% | 4,439,900 |
| 2017/05/09 | 1,791 | 1,794 | 1,767 | 1,775.5 | -14.5 | -0.8% | 2,736,000 |
| 2017/05/08 | 1,779 | 1,791 | 1,772 | 1,790 | +33.5 | +1.9% | 4,367,100 |
| 2017/05/02 | 1,748 | 1,766 | 1,736 | 1,756.5 | +8.5 | +0.5% | 2,454,500 |
| 2017/05/01 | 1,748 | 1,749.5 | 1,729.5 | 1,748 | -5 | -0.3% | 2,062,000 |
| 2017/04/28 | 1,777 | 1,777 | 1,742.5 | 1,753 | -16 | -0.9% | 4,037,000 |
| 2017/04/27 | 1,746 | 1,770.5 | 1,731.5 | 1,769 | +20 | +1.1% | 5,071,400 |
1951～
2000
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
