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 |
---|---|---|---|---|---|---|---|
2016/07/04 | 1,371.5 | 1,401 | 1,366.5 | 1,398 | +8 | +0.6% | 4,293,400 |
2016/07/01 | 1,378.5 | 1,395 | 1,376 | 1,390 | +22.5 | +1.6% | 6,835,100 |
2016/06/30 | 1,360 | 1,380 | 1,353 | 1,367.5 | +16 | +1.2% | 5,564,300 |
2016/06/29 | 1,342.5 | 1,353.5 | 1,315 | 1,351.5 | +39 | +3% | 3,739,300 |
2016/06/28 | 1,289.5 | 1,321.5 | 1,271 | 1,312.5 | -12.5 | -0.9% | 5,185,400 |
2016/06/27 | 1,367.5 | 1,389 | 1,301 | 1,325 | -20.5 | -1.5% | 5,556,000 |
2016/06/24 | 1,486.5 | 1,493 | 1,330 | 1,345.5 | -120.5 | -8.2% | 7,361,200 |
2016/06/23 | 1,426.5 | 1,469 | 1,418.5 | 1,466 | +41.5 | +2.9% | 3,488,600 |
2016/06/22 | 1,440 | 1,444.5 | 1,421 | 1,424.5 | -23 | -1.6% | 5,711,800 |
2016/06/21 | 1,431 | 1,451.5 | 1,416 | 1,447.5 | +13 | +0.9% | 4,351,200 |
2016/06/20 | 1,401 | 1,442.5 | 1,400 | 1,434.5 | +63.5 | +4.6% | 6,600,900 |
2016/06/17 | 1,368 | 1,386 | 1,361.5 | 1,371 | +23 | +1.7% | 5,156,200 |
2016/06/16 | 1,404 | 1,410.5 | 1,343.5 | 1,348 | -71.5 | -5% | 5,439,800 |
2016/06/15 | 1,414 | 1,441 | 1,403 | 1,419.5 | +5.5 | +0.4% | 5,116,700 |
2016/06/14 | 1,416.5 | 1,424 | 1,394.5 | 1,414 | -11 | -0.8% | 6,266,200 |
2016/06/13 | 1,438 | 1,454.5 | 1,425 | 1,425 | -48.5 | -3.3% | 6,930,700 |
2016/06/10 | 1,479 | 1,483.5 | 1,459 | 1,473.5 | -5.5 | -0.4% | 6,708,500 |
2016/06/09 | 1,501.5 | 1,507.5 | 1,463 | 1,479 | -57 | -3.7% | 9,696,600 |
2016/06/08 | 1,528 | 1,542 | 1,509.5 | 1,536 | -22.5 | -1.4% | 5,171,600 |
2016/06/07 | 1,564 | 1,580.5 | 1,553.5 | 1,558.5 | -2.5 | -0.2% | 3,506,200 |
2016/06/06 | 1,540 | 1,561 | 1,522.5 | 1,561 | -17.5 | -1.1% | 3,994,200 |
2016/06/03 | 1,548 | 1,584 | 1,548 | 1,578.5 | +34 | +2.2% | 5,578,300 |
2016/06/02 | 1,580 | 1,581 | 1,539.5 | 1,544.5 | -50 | -3.1% | 4,118,700 |
2016/06/01 | 1,633 | 1,644.5 | 1,590 | 1,594.5 | -36 | -2.2% | 4,340,700 |
2016/05/31 | 1,595 | 1,635 | 1,594 | 1,630.5 | +7.5 | +0.5% | 8,396,700 |
2016/05/30 | 1,629.5 | 1,645 | 1,580 | 1,623 | -5.5 | -0.3% | 4,611,100 |
2016/05/27 | 1,621 | 1,642.5 | 1,617.5 | 1,628.5 | +11.5 | +0.7% | 4,669,200 |
2016/05/26 | 1,637.5 | 1,642 | 1,612.5 | 1,617 | +8.5 | +0.5% | 6,559,400 |
2016/05/25 | 1,629 | 1,637 | 1,604 | 1,608.5 | +11 | +0.7% | 4,964,100 |
2016/05/24 | 1,647.5 | 1,649.5 | 1,597 | 1,597.5 | -72 | -4.3% | 6,635,500 |
2016/05/23 | 1,655.5 | 1,670 | 1,623 | 1,669.5 | -17.5 | -1% | 4,275,600 |
2016/05/20 | 1,674.5 | 1,698.5 | 1,663.5 | 1,687 | -0.5 | ±0% | 4,491,200 |
2016/05/19 | 1,691 | 1,710 | 1,673.5 | 1,687.5 | +11.5 | +0.7% | 3,630,000 |
2016/05/18 | 1,679 | 1,693.5 | 1,656 | 1,676 | -14 | -0.8% | 4,549,500 |
2016/05/17 | 1,684 | 1,696.5 | 1,668.5 | 1,690 | +6.5 | +0.4% | 4,031,900 |
2016/05/16 | 1,641.5 | 1,704 | 1,634 | 1,683.5 | +35.5 | +2.2% | 3,750,700 |
2016/05/13 | 1,719 | 1,724.5 | 1,647 | 1,648 | -44 | -2.6% | 7,317,900 |
2016/05/12 | 1,671.5 | 1,696 | 1,651 | 1,692 | -18 | -1.1% | 6,686,000 |
2016/05/11 | 1,760 | 1,760 | 1,690.5 | 1,710 | +63 | +3.8% | 8,378,300 |
2016/05/10 | 1,649.5 | 1,664 | 1,611 | 1,647 | +4 | +0.2% | 6,453,900 |
2016/05/09 | 1,640 | 1,667.5 | 1,628.5 | 1,643 | +18.5 | +1.1% | 4,630,600 |
2016/05/06 | 1,640 | 1,657 | 1,599 | 1,624.5 | +4 | +0.2% | 6,729,000 |
2016/05/02 | 1,577.5 | 1,623.5 | 1,574.5 | 1,620.5 | -39 | -2.4% | 7,222,500 |
2016/04/28 | 1,760 | 1,769.5 | 1,633 | 1,659.5 | -72.5 | -4.2% | 6,579,800 |
2016/04/27 | 1,748 | 1,769.5 | 1,712.5 | 1,732 | +7 | +0.4% | 5,646,100 |
2016/04/26 | 1,710.5 | 1,751.5 | 1,705.5 | 1,725 | -16 | -0.9% | 5,025,900 |
2016/04/25 | 1,738 | 1,743 | 1,680 | 1,741 | -20 | -1.1% | 7,136,100 |
2016/04/22 | 1,730 | 1,762.5 | 1,709 | 1,761 | +33.5 | +1.9% | 7,264,800 |
2016/04/21 | 1,704.5 | 1,731 | 1,672 | 1,727.5 | +56 | +3.4% | 7,685,300 |
2016/04/20 | 1,660 | 1,699.5 | 1,658 | 1,671.5 | +74 | +4.6% | 10,171,900 |
2201~
2250
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