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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,748 | 1,749 | 1,735 | 1,749 | +30.5 | +1.8% | 3,664,700 |
| 2017/04/25 | 1,691 | 1,720.5 | 1,685.5 | 1,718.5 | +38.5 | +2.3% | 3,917,900 |
| 2017/04/24 | 1,693.5 | 1,696 | 1,674 | 1,680 | +19 | +1.1% | 3,632,900 |
| 2017/04/21 | 1,655.5 | 1,664.5 | 1,646 | 1,661 | +23 | +1.4% | 4,270,000 |
| 2017/04/20 | 1,640 | 1,645.5 | 1,629 | 1,638 | ±0 | ±0% | 2,928,800 |
| 2017/04/19 | 1,623 | 1,646 | 1,619.5 | 1,638 | +6 | +0.4% | 3,521,000 |
| 2017/04/18 | 1,636.5 | 1,644.5 | 1,623.5 | 1,632 | +4 | +0.2% | 3,333,400 |
| 2017/04/17 | 1,617 | 1,632 | 1,606 | 1,628 | +0.5 | ±0% | 2,505,600 |
| 2017/04/14 | 1,649.5 | 1,654 | 1,621 | 1,627.5 | -35 | -2.1% | 4,120,700 |
| 2017/04/13 | 1,653.5 | 1,667 | 1,647 | 1,662.5 | -14.5 | -0.9% | 3,294,400 |
| 2017/04/12 | 1,670 | 1,682.5 | 1,665.5 | 1,677 | -5.5 | -0.3% | 3,601,900 |
| 2017/04/11 | 1,671.5 | 1,684.5 | 1,658 | 1,682.5 | +2 | +0.1% | 2,884,700 |
| 2017/04/10 | 1,663.5 | 1,689.5 | 1,655.5 | 1,680.5 | +28.5 | +1.7% | 3,670,600 |
| 2017/04/07 | 1,677.5 | 1,677.5 | 1,631.5 | 1,652 | +22 | +1.3% | 5,855,100 |
| 2017/04/06 | 1,660 | 1,665 | 1,620.5 | 1,630 | -37 | -2.2% | 5,017,400 |
| 2017/04/05 | 1,706.5 | 1,713.5 | 1,662 | 1,667 | -11 | -0.7% | 4,091,500 |
| 2017/04/04 | 1,677.5 | 1,698 | 1,660.5 | 1,678 | -0.5 | ±0% | 4,196,100 |
| 2017/04/03 | 1,675 | 1,688 | 1,665.5 | 1,678.5 | +7.5 | +0.4% | 2,998,800 |
| 2017/03/31 | 1,709.5 | 1,714.5 | 1,671 | 1,671 | -21 | -1.2% | 3,819,500 |
| 2017/03/30 | 1,705 | 1,714 | 1,688.5 | 1,692 | -20 | -1.2% | 2,416,400 |
| 2017/03/29 | 1,724.5 | 1,735 | 1,705.5 | 1,712 | -2.5 | -0.1% | 2,937,500 |
| 2017/03/28 | 1,692 | 1,715 | 1,689 | 1,714.5 | +37 | +2.2% | 3,408,400 |
| 2017/03/27 | 1,700 | 1,705 | 1,676 | 1,677.5 | -55.5 | -3.2% | 3,715,200 |
| 2017/03/24 | 1,725 | 1,742 | 1,713 | 1,733 | +14.5 | +0.8% | 1,863,400 |
| 2017/03/23 | 1,714 | 1,723 | 1,706.5 | 1,718.5 | +0.5 | ±0% | 2,573,600 |
| 2017/03/22 | 1,711 | 1,734 | 1,702 | 1,718 | -51 | -2.9% | 3,028,700 |
| 2017/03/21 | 1,761 | 1,776 | 1,753.5 | 1,769 | -9.5 | -0.5% | 2,067,300 |
| 2017/03/17 | 1,809.5 | 1,819 | 1,776.5 | 1,778.5 | -7.5 | -0.4% | 5,296,500 |
| 2017/03/16 | 1,756.5 | 1,790 | 1,752.5 | 1,786 | +13.5 | +0.8% | 2,273,000 |
| 2017/03/15 | 1,767.5 | 1,776.5 | 1,763 | 1,772.5 | +1.5 | +0.1% | 2,274,400 |
| 2017/03/14 | 1,780.5 | 1,790 | 1,767.5 | 1,771 | -20 | -1.1% | 3,436,200 |
| 2017/03/13 | 1,789.5 | 1,810.5 | 1,780.5 | 1,791 | -8.5 | -0.5% | 2,154,900 |
| 2017/03/10 | 1,778.5 | 1,801 | 1,777 | 1,799.5 | +14.5 | +0.8% | 3,887,300 |
| 2017/03/09 | 1,794 | 1,795.5 | 1,781.5 | 1,785 | ±0 | ±0% | 1,679,700 |
| 2017/03/08 | 1,800 | 1,804 | 1,774.5 | 1,785 | -24.5 | -1.4% | 3,266,800 |
| 2017/03/07 | 1,818.5 | 1,819 | 1,805.5 | 1,809.5 | -10.5 | -0.6% | 2,383,500 |
| 2017/03/06 | 1,825 | 1,826.5 | 1,807.5 | 1,820 | -13.5 | -0.7% | 2,345,400 |
| 2017/03/03 | 1,836.5 | 1,848 | 1,823.5 | 1,833.5 | -16 | -0.9% | 2,209,000 |
| 2017/03/02 | 1,858 | 1,863 | 1,844 | 1,849.5 | +18 | +1% | 3,465,000 |
| 2017/03/01 | 1,809 | 1,834 | 1,799 | 1,831.5 | +44 | +2.5% | 4,450,600 |
| 2017/02/28 | 1,783.5 | 1,808.5 | 1,776.5 | 1,787.5 | +17.5 | +1% | 3,773,700 |
| 2017/02/27 | 1,760 | 1,796.5 | 1,760 | 1,770 | -17 | -1% | 3,894,600 |
| 2017/02/24 | 1,790 | 1,813 | 1,784.5 | 1,787 | -26 | -1.4% | 4,167,900 |
| 2017/02/23 | 1,840.5 | 1,843 | 1,813 | 1,813 | -35 | -1.9% | 5,115,700 |
| 2017/02/22 | 1,850 | 1,853.5 | 1,830 | 1,848 | -2 | -0.1% | 3,759,800 |
| 2017/02/21 | 1,856 | 1,857 | 1,837 | 1,850 | ±0 | ±0% | 2,567,800 |
| 2017/02/20 | 1,839 | 1,855 | 1,825 | 1,850 | -6.5 | -0.4% | 2,739,200 |
| 2017/02/17 | 1,847 | 1,858 | 1,837.5 | 1,856.5 | -5 | -0.3% | 2,798,800 |
| 2017/02/16 | 1,843 | 1,879.5 | 1,823 | 1,861.5 | +38.5 | +2.1% | 3,565,300 |
| 2017/02/15 | 1,852.5 | 1,855 | 1,784 | 1,823 | -20.5 | -1.1% | 5,766,400 |
2001～
2050
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
