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 |
|---|---|---|---|---|---|---|---|
| 2016/11/30 | 1,732 | 1,738 | 1,719.5 | 1,727.5 | +4.5 | +0.3% | 4,031,500 |
| 2016/11/29 | 1,706.5 | 1,731.5 | 1,705.5 | 1,723 | +6 | +0.3% | 2,771,200 |
| 2016/11/28 | 1,734 | 1,737.5 | 1,709 | 1,717 | -29 | -1.7% | 4,526,700 |
| 2016/11/25 | 1,754 | 1,779.5 | 1,733 | 1,746 | +6 | +0.3% | 4,593,700 |
| 2016/11/24 | 1,740 | 1,771.5 | 1,721.5 | 1,740 | +38.5 | +2.3% | 6,914,500 |
| 2016/11/22 | 1,677.5 | 1,702.5 | 1,668.5 | 1,701.5 | +22.5 | +1.3% | 3,612,700 |
| 2016/11/21 | 1,676.5 | 1,689.5 | 1,670 | 1,679 | +19.5 | +1.2% | 3,262,600 |
| 2016/11/18 | 1,671.5 | 1,681 | 1,658.5 | 1,659.5 | +5 | +0.3% | 4,237,900 |
| 2016/11/17 | 1,676.5 | 1,683 | 1,640.5 | 1,654.5 | -39 | -2.3% | 4,548,700 |
| 2016/11/16 | 1,691 | 1,703.5 | 1,674 | 1,693.5 | +18.5 | +1.1% | 4,732,500 |
| 2016/11/15 | 1,690 | 1,695 | 1,660 | 1,675 | -9 | -0.5% | 4,089,000 |
| 2016/11/14 | 1,654 | 1,684.5 | 1,641 | 1,684 | +46.5 | +2.8% | 4,422,200 |
| 2016/11/11 | 1,650 | 1,690 | 1,620 | 1,637.5 | +15.5 | +1% | 6,174,400 |
| 2016/11/10 | 1,621.5 | 1,640.5 | 1,600.5 | 1,622 | +106.5 | +7% | 5,259,600 |
| 2016/11/09 | 1,600 | 1,623 | 1,484 | 1,515.5 | -146.5 | -8.8% | 12,445,500 |
| 2016/11/08 | 1,668.5 | 1,673.5 | 1,656 | 1,662 | -2.5 | -0.2% | 2,491,100 |
| 2016/11/07 | 1,649.5 | 1,671 | 1,643.5 | 1,664.5 | +41.5 | +2.6% | 4,279,500 |
| 2016/11/04 | 1,633 | 1,645.5 | 1,601.5 | 1,623 | -26 | -1.6% | 5,142,200 |
| 2016/11/02 | 1,666 | 1,677.5 | 1,640 | 1,649 | -51 | -3% | 3,412,900 |
| 2016/11/01 | 1,688.5 | 1,707 | 1,677.5 | 1,700 | +5.5 | +0.3% | 2,970,000 |
| 2016/10/31 | 1,690 | 1,703 | 1,680.5 | 1,694.5 | +7 | +0.4% | 3,291,300 |
| 2016/10/28 | 1,660 | 1,689 | 1,659.5 | 1,687.5 | +43 | +2.6% | 4,917,100 |
| 2016/10/27 | 1,631.5 | 1,654 | 1,630 | 1,644.5 | +5.5 | +0.3% | 3,351,300 |
| 2016/10/26 | 1,632 | 1,640 | 1,608 | 1,639 | -4.5 | -0.3% | 2,903,400 |
| 2016/10/25 | 1,651.5 | 1,658.5 | 1,637 | 1,643.5 | -9 | -0.5% | 2,787,700 |
| 2016/10/24 | 1,653.5 | 1,661 | 1,638.5 | 1,652.5 | ±0 | ±0% | 2,449,200 |
| 2016/10/21 | 1,665 | 1,666 | 1,647 | 1,652.5 | -11.5 | -0.7% | 3,507,300 |
| 2016/10/20 | 1,624.5 | 1,665.5 | 1,605 | 1,664 | +33 | +2% | 4,797,200 |
| 2016/10/19 | 1,624.5 | 1,665.5 | 1,610 | 1,631 | +33.5 | +2.1% | 5,677,800 |
| 2016/10/18 | 1,589 | 1,604.5 | 1,575.5 | 1,597.5 | +31 | +2% | 4,184,700 |
| 2016/10/17 | 1,544 | 1,572.5 | 1,544 | 1,566.5 | +20 | +1.3% | 2,584,300 |
| 2016/10/14 | 1,543.5 | 1,550.5 | 1,517 | 1,546.5 | +3 | +0.2% | 3,982,900 |
| 2016/10/13 | 1,562.5 | 1,577 | 1,530.5 | 1,543.5 | -10.5 | -0.7% | 4,072,200 |
| 2016/10/12 | 1,553.5 | 1,573.5 | 1,544 | 1,554 | -4.5 | -0.3% | 3,164,800 |
| 2016/10/11 | 1,566.5 | 1,574.5 | 1,545.5 | 1,558.5 | -3.5 | -0.2% | 3,733,900 |
| 2016/10/07 | 1,565 | 1,566.5 | 1,551 | 1,562 | -0.5 | ±0% | 2,553,800 |
| 2016/10/06 | 1,571.5 | 1,588 | 1,562.5 | 1,562.5 | +15 | +1% | 3,503,400 |
| 2016/10/05 | 1,522 | 1,555 | 1,517 | 1,547.5 | +33 | +2.2% | 4,074,800 |
| 2016/10/04 | 1,498 | 1,526 | 1,495 | 1,514.5 | -6 | -0.4% | 3,757,700 |
| 2016/10/03 | 1,513.5 | 1,530 | 1,494 | 1,520.5 | +7 | +0.5% | 2,946,000 |
| 2016/09/30 | 1,530 | 1,535.5 | 1,496 | 1,513.5 | -62.5 | -4% | 5,435,700 |
| 2016/09/29 | 1,554 | 1,585 | 1,548.5 | 1,576 | +49 | +3.2% | 3,595,900 |
| 2016/09/28 | 1,504.5 | 1,541.5 | 1,504.5 | 1,527 | -3.5 | -0.2% | 4,009,400 |
| 2016/09/27 | 1,494 | 1,530.5 | 1,476 | 1,530.5 | +14.5 | +1% | 3,905,000 |
| 2016/09/26 | 1,523.5 | 1,532.5 | 1,506.5 | 1,516 | -23 | -1.5% | 2,666,900 |
| 2016/09/23 | 1,540 | 1,548 | 1,526.5 | 1,539 | +12.5 | +0.8% | 3,958,300 |
| 2016/09/21 | 1,476.5 | 1,530 | 1,464 | 1,526.5 | +60.5 | +4.1% | 5,103,100 |
| 2016/09/20 | 1,445 | 1,476.5 | 1,435.5 | 1,466 | +2.5 | +0.2% | 3,599,800 |
| 2016/09/16 | 1,451.5 | 1,470 | 1,450.5 | 1,463.5 | +5 | +0.3% | 2,752,600 |
| 2016/09/15 | 1,468.5 | 1,477.5 | 1,451 | 1,458.5 | -23.5 | -1.6% | 3,209,500 |
2101～
2150
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
