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 |
|---|---|---|---|---|---|---|---|
| 2017/03/31 | 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 |
| 2017/02/14 | 1,883 | 1,890 | 1,841 | 1,843.5 | -27.5 | -1.5% | 3,549,300 |
| 2017/02/13 | 1,888 | 1,888 | 1,868.5 | 1,871 | -20.5 | -1.1% | 3,324,200 |
| 2017/02/10 | 1,864 | 1,894 | 1,859 | 1,891.5 | +76.5 | +4.2% | 3,932,500 |
| 2017/02/09 | 1,812 | 1,827.5 | 1,797 | 1,815 | -11.5 | -0.6% | 2,016,200 |
| 2017/02/08 | 1,829 | 1,831 | 1,806.5 | 1,826.5 | +4.5 | +0.2% | 2,763,400 |
| 2017/02/07 | 1,808 | 1,828.5 | 1,801 | 1,822 | +13.5 | +0.7% | 2,207,200 |
| 2017/02/06 | 1,821 | 1,830 | 1,803 | 1,808.5 | +3.5 | +0.2% | 2,835,200 |
| 2017/02/03 | 1,810 | 1,816.5 | 1,791 | 1,805 | -1 | -0.1% | 2,879,500 |
| 2017/02/02 | 1,850 | 1,850.5 | 1,801.5 | 1,806 | -18.5 | -1% | 3,115,300 |
| 2017/02/01 | 1,800 | 1,825 | 1,788 | 1,824.5 | +24.5 | +1.4% | 3,254,100 |
| 2017/01/31 | 1,807.5 | 1,811.5 | 1,796 | 1,800 | -32 | -1.7% | 4,166,100 |
| 2017/01/30 | 1,831 | 1,840 | 1,822.5 | 1,832 | -17.5 | -0.9% | 2,949,300 |
| 2017/01/27 | 1,826.5 | 1,850 | 1,818 | 1,849.5 | +31 | +1.7% | 4,128,700 |
| 2017/01/26 | 1,806 | 1,823 | 1,800 | 1,818.5 | +16.5 | +0.9% | 3,394,600 |
| 2017/01/25 | 1,821 | 1,823 | 1,791.5 | 1,802 | +32 | +1.8% | 3,418,000 |
| 2017/01/24 | 1,778 | 1,783.5 | 1,762.5 | 1,770 | -10 | -0.6% | 2,662,700 |
| 2017/01/23 | 1,784 | 1,793 | 1,768.5 | 1,780 | -25 | -1.4% | 4,176,100 |
| 2017/01/20 | 1,758 | 1,816.5 | 1,756.5 | 1,805 | +67.5 | +3.9% | 6,163,800 |
2051～
2100
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 | 176,900円 | -4.5% | -29.6% | 2.83% | 14.17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 | 4,499,000円 | +7.3% | +10.5% | 2.22% | 17.10倍 | 1.48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 | 1,566,000円 | +1.4% | -2.5% | 0.89% | 19.75倍 | 4.92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 | 466,000円 | +15.4% | - | 1.46% | 25.20倍 | 4.17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 | 312,900円 | +3.9% | +1.7% | 1.79% | 19.97倍 | 3.01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
