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 |
|---|---|---|---|---|---|---|---|
| 2016/11/02 | 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 |
| 2016/09/14 | 1,461.5 | 1,491.5 | 1,453.5 | 1,482 | +16 | +1.1% | 4,103,200 |
| 2016/09/13 | 1,441 | 1,478.5 | 1,437 | 1,466 | +27.5 | +1.9% | 4,316,200 |
| 2016/09/12 | 1,449 | 1,464.5 | 1,420 | 1,438.5 | -38.5 | -2.6% | 4,639,800 |
| 2016/09/09 | 1,456.5 | 1,481.5 | 1,435.5 | 1,477 | -9.5 | -0.6% | 6,560,200 |
| 2016/09/08 | 1,506.5 | 1,512 | 1,471.5 | 1,486.5 | -17 | -1.1% | 3,704,300 |
| 2016/09/07 | 1,498.5 | 1,505 | 1,481.5 | 1,503.5 | -22 | -1.4% | 3,539,200 |
| 2016/09/06 | 1,535.5 | 1,538.5 | 1,515 | 1,525.5 | -12.5 | -0.8% | 2,929,700 |
| 2016/09/05 | 1,564.5 | 1,568.5 | 1,537.5 | 1,538 | -1.5 | -0.1% | 3,316,100 |
| 2016/09/02 | 1,522 | 1,549.5 | 1,522 | 1,539.5 | +14 | +0.9% | 4,062,400 |
| 2016/09/01 | 1,543 | 1,547 | 1,523 | 1,525.5 | +8.5 | +0.6% | 4,199,800 |
| 2016/08/31 | 1,496.5 | 1,524.5 | 1,486.5 | 1,517 | +37 | +2.5% | 4,133,400 |
| 2016/08/30 | 1,476 | 1,486 | 1,473.5 | 1,480 | +5.5 | +0.4% | 2,509,200 |
| 2016/08/29 | 1,455 | 1,494.5 | 1,443.5 | 1,474.5 | +68 | +4.8% | 4,672,300 |
| 2016/08/26 | 1,422 | 1,425 | 1,401 | 1,406.5 | -24.5 | -1.7% | 3,509,200 |
| 2016/08/25 | 1,437.5 | 1,437.5 | 1,418 | 1,431 | -2.5 | -0.2% | 2,827,100 |
| 2016/08/24 | 1,422 | 1,442.5 | 1,422 | 1,433.5 | +28 | +2% | 3,225,100 |
| 2016/08/23 | 1,399.5 | 1,417.5 | 1,387 | 1,405.5 | -14 | -1% | 4,234,200 |
| 2016/08/22 | 1,465 | 1,469.5 | 1,419 | 1,419.5 | -20 | -1.4% | 6,175,000 |
2151～
2200
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
