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 |
|---|---|---|---|---|---|---|---|
| 2017/01/19 | 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 |
| 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 |
2101～
2150
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
