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 |
|---|---|---|---|---|---|---|---|
| 2017/02/14 | 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 |
| 2017/01/19 | 1,736 | 1,749 | 1,724 | 1,737.5 | +24 | +1.4% | 2,219,900 |
| 2017/01/18 | 1,701.5 | 1,720 | 1,694 | 1,713.5 | +9.5 | +0.6% | 3,102,800 |
| 2017/01/17 | 1,722 | 1,731 | 1,702.5 | 1,704 | -18.5 | -1.1% | 3,005,800 |
| 2017/01/16 | 1,745.5 | 1,752 | 1,710 | 1,722.5 | -32 | -1.8% | 3,858,500 |
| 2017/01/13 | 1,726 | 1,755.5 | 1,720 | 1,754.5 | +39 | +2.3% | 4,462,400 |
| 2017/01/12 | 1,725 | 1,727 | 1,696 | 1,715.5 | +15.5 | +0.9% | 4,461,000 |
| 2017/01/11 | 1,684.5 | 1,707.5 | 1,684.5 | 1,700 | +19 | +1.1% | 3,100,700 |
| 2017/01/10 | 1,706.5 | 1,713 | 1,680.5 | 1,681 | -20 | -1.2% | 3,849,200 |
| 2017/01/06 | 1,700 | 1,705.5 | 1,689 | 1,701 | -17.5 | -1% | 2,769,800 |
| 2017/01/05 | 1,730 | 1,735 | 1,708 | 1,718.5 | -6 | -0.3% | 2,688,300 |
| 2017/01/04 | 1,701.5 | 1,729 | 1,698 | 1,724.5 | +56 | +3.4% | 4,361,600 |
| 2016/12/30 | 1,648.5 | 1,676 | 1,635.5 | 1,668.5 | +8 | +0.5% | 2,255,100 |
| 2016/12/29 | 1,662.5 | 1,666.5 | 1,643 | 1,660.5 | -16 | -1% | 2,667,200 |
| 2016/12/28 | 1,682 | 1,694.5 | 1,667.5 | 1,676.5 | -7 | -0.4% | 2,620,900 |
| 2016/12/27 | 1,679.5 | 1,697 | 1,671.5 | 1,683.5 | +3 | +0.2% | 2,081,700 |
| 2016/12/26 | 1,685.5 | 1,698.5 | 1,679.5 | 1,680.5 | -20.5 | -1.2% | 2,997,400 |
| 2016/12/22 | 1,702.5 | 1,708.5 | 1,675 | 1,701 | -9.5 | -0.6% | 4,002,100 |
| 2016/12/21 | 1,721 | 1,728.5 | 1,703 | 1,710.5 | -15.5 | -0.9% | 3,759,800 |
| 2016/12/20 | 1,707 | 1,727 | 1,702 | 1,726 | +0.5 | ±0% | 3,211,200 |
| 2016/12/19 | 1,710 | 1,731 | 1,703 | 1,725.5 | +9.5 | +0.6% | 3,306,700 |
| 2016/12/16 | 1,712.5 | 1,723 | 1,706.5 | 1,716 | +8 | +0.5% | 4,363,000 |
| 2016/12/15 | 1,719.5 | 1,732 | 1,704.5 | 1,708 | +8.5 | +0.5% | 4,039,300 |
| 2016/12/14 | 1,699.5 | 1,704.5 | 1,687 | 1,699.5 | -5 | -0.3% | 4,436,300 |
| 2016/12/13 | 1,721 | 1,725 | 1,673 | 1,704.5 | -69.5 | -3.9% | 7,619,100 |
| 2016/12/12 | 1,787 | 1,805 | 1,769 | 1,774 | +16 | +0.9% | 5,070,100 |
| 2016/12/09 | 1,739 | 1,762.5 | 1,730 | 1,758 | -22.5 | -1.3% | 7,631,300 |
| 2016/12/08 | 1,769 | 1,783 | 1,762 | 1,780.5 | -5.5 | -0.3% | 5,129,400 |
| 2016/12/07 | 1,795.5 | 1,798 | 1,774 | 1,786 | +18.5 | +1% | 4,112,500 |
| 2016/12/06 | 1,760 | 1,787.5 | 1,757.5 | 1,767.5 | +24.5 | +1.4% | 5,395,300 |
| 2016/12/05 | 1,734 | 1,756 | 1,728 | 1,743 | -4 | -0.2% | 3,131,800 |
| 2016/12/02 | 1,754 | 1,762.5 | 1,732.5 | 1,747 | -17.5 | -1% | 2,977,800 |
| 2016/12/01 | 1,790 | 1,790 | 1,756 | 1,764.5 | +37 | +2.1% | 5,052,800 |
2051～
2100
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
