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 |
|---|---|---|---|---|---|---|---|
| 2017/06/14 | 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 |
| 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 |
2001～
2050
件表示中 / 3767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 | 176,500円 | -4.5% | -29.6% | 2.83% | 14.14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 | 4,459,000円 | +7.3% | +10.5% | 2.24% | 16.95倍 | 1.47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 | 1,576,500円 | +1.4% | -2.5% | 0.89% | 19.88倍 | 4.95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 | 464,700円 | +15.4% | - | 1.46% | 25.13倍 | 4.16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 |
| 荏 原 | 310,300円 | +3.9% | +1.7% | 1.80% | 19.80倍 | 2.98倍 |
|
ポンプの総合メーカー。固形廃棄物処理プラントや半導体研磨装置等でも世界首位級の技術力 |
市場注目の銘柄
チャート関連のコラム
