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 |
|---|---|---|---|---|---|---|---|
| 2016/04/19 | 1,592 | 1,608 | 1,584 | 1,597.5 | +62 | +4% | 5,056,200 |
| 2016/04/18 | 1,487 | 1,555 | 1,485.5 | 1,535.5 | -28.5 | -1.8% | 5,953,400 |
| 2016/04/15 | 1,560.5 | 1,595.5 | 1,552.5 | 1,564 | -19 | -1.2% | 4,438,300 |
| 2016/04/14 | 1,544.5 | 1,583 | 1,531.5 | 1,583 | +89 | +6% | 7,597,900 |
| 2016/04/13 | 1,447 | 1,500.5 | 1,439 | 1,494 | +94 | +6.7% | 7,427,200 |
| 2016/04/12 | 1,353.5 | 1,415 | 1,344 | 1,400 | +47 | +3.5% | 4,885,500 |
| 2016/04/11 | 1,360 | 1,367 | 1,329 | 1,353 | -27 | -2% | 5,360,800 |
| 2016/04/08 | 1,329.5 | 1,400 | 1,328 | 1,380 | +29.5 | +2.2% | 6,864,600 |
| 2016/04/07 | 1,358 | 1,377 | 1,337 | 1,350.5 | -10.5 | -0.8% | 4,024,700 |
| 2016/04/06 | 1,370 | 1,382 | 1,354.5 | 1,361 | -17 | -1.2% | 4,781,300 |
| 2016/04/05 | 1,429 | 1,437 | 1,374 | 1,378 | -55 | -3.8% | 5,649,100 |
| 2016/04/04 | 1,446.5 | 1,475 | 1,424 | 1,433 | -24.5 | -1.7% | 4,429,300 |
| 2016/04/01 | 1,520.5 | 1,537.5 | 1,453.5 | 1,457.5 | -79 | -5.1% | 6,071,000 |
| 2016/03/31 | 1,542.5 | 1,572 | 1,513 | 1,536.5 | -23 | -1.5% | 5,196,500 |
| 2016/03/30 | 1,578 | 1,594 | 1,558.5 | 1,559.5 | -14.5 | -0.9% | 2,979,600 |
| 2016/03/29 | 1,562 | 1,581.5 | 1,540.5 | 1,574 | -6 | -0.4% | 4,923,300 |
| 2016/03/28 | 1,562 | 1,580 | 1,553.5 | 1,580 | +30.5 | +2% | 4,283,500 |
| 2016/03/25 | 1,497.5 | 1,557 | 1,494.5 | 1,549.5 | +61.5 | +4.1% | 4,416,700 |
| 2016/03/24 | 1,497 | 1,507 | 1,478.5 | 1,488 | -14.5 | -1% | 3,454,000 |
| 2016/03/23 | 1,539 | 1,548 | 1,497.5 | 1,502.5 | -40.5 | -2.6% | 3,606,400 |
| 2016/03/22 | 1,530 | 1,569 | 1,513.5 | 1,543 | +25.5 | +1.7% | 3,738,500 |
| 2016/03/18 | 1,535 | 1,560.5 | 1,503.5 | 1,517.5 | -35 | -2.3% | 5,889,800 |
| 2016/03/17 | 1,537 | 1,578 | 1,528.5 | 1,552.5 | +32 | +2.1% | 4,399,000 |
| 2016/03/16 | 1,510 | 1,538.5 | 1,501 | 1,520.5 | -17 | -1.1% | 3,655,300 |
| 2016/03/15 | 1,557 | 1,562 | 1,530.5 | 1,537.5 | -21.5 | -1.4% | 3,082,300 |
| 2016/03/14 | 1,561.5 | 1,567 | 1,535.5 | 1,559 | +20.5 | +1.3% | 4,612,300 |
| 2016/03/11 | 1,521.5 | 1,552.5 | 1,503 | 1,538.5 | -42.5 | -2.7% | 10,189,500 |
| 2016/03/10 | 1,570 | 1,604 | 1,560.5 | 1,581 | +51 | +3.3% | 4,139,600 |
| 2016/03/09 | 1,529 | 1,539 | 1,492.5 | 1,530 | -36 | -2.3% | 5,099,700 |
| 2016/03/08 | 1,590 | 1,604 | 1,549 | 1,566 | -38.5 | -2.4% | 4,863,500 |
| 2016/03/07 | 1,621 | 1,623.5 | 1,593.5 | 1,604.5 | -7.5 | -0.5% | 4,156,700 |
| 2016/03/04 | 1,571.5 | 1,617 | 1,568 | 1,612 | +45 | +2.9% | 4,388,000 |
| 2016/03/03 | 1,550.5 | 1,570.5 | 1,521 | 1,567 | +14 | +0.9% | 3,963,000 |
| 2016/03/02 | 1,511.5 | 1,570 | 1,506.5 | 1,553 | +99 | +6.8% | 5,875,400 |
| 2016/03/01 | 1,445 | 1,475 | 1,424.5 | 1,454 | +7.5 | +0.5% | 5,496,700 |
| 2016/02/29 | 1,499.5 | 1,518.5 | 1,446.5 | 1,446.5 | +11 | +0.8% | 6,046,600 |
| 2016/02/26 | 1,445 | 1,465.5 | 1,421 | 1,435.5 | +3.5 | +0.2% | 4,914,800 |
| 2016/02/25 | 1,442 | 1,460 | 1,411.5 | 1,432 | -12 | -0.8% | 5,394,300 |
| 2016/02/24 | 1,434 | 1,459.5 | 1,422 | 1,444 | -14 | -1% | 3,915,000 |
| 2016/02/23 | 1,470 | 1,507.5 | 1,452 | 1,458 | +9 | +0.6% | 3,664,500 |
| 2016/02/22 | 1,433.5 | 1,458 | 1,412.5 | 1,449 | +3.5 | +0.2% | 4,267,500 |
| 2016/02/19 | 1,436.5 | 1,461.5 | 1,402.5 | 1,445.5 | -21 | -1.4% | 5,249,900 |
| 2016/02/18 | 1,530 | 1,545 | 1,457.5 | 1,466.5 | -19 | -1.3% | 8,828,700 |
| 2016/02/17 | 1,550 | 1,550 | 1,466.5 | 1,485.5 | +31 | +2.1% | 9,607,100 |
| 2016/02/16 | 1,424 | 1,479.5 | 1,397.5 | 1,454.5 | +24.5 | +1.7% | 6,096,200 |
| 2016/02/15 | 1,388 | 1,441.5 | 1,381.5 | 1,430 | +117 | +8.9% | 7,853,100 |
| 2016/02/12 | 1,272 | 1,353.5 | 1,270 | 1,313 | -100 | -7.1% | 12,416,800 |
| 2016/02/10 | 1,463.5 | 1,469 | 1,394 | 1,413 | -69.5 | -4.7% | 8,890,400 |
| 2016/02/09 | 1,512 | 1,517.5 | 1,471 | 1,482.5 | -118.5 | -7.4% | 5,015,100 |
| 2016/02/08 | 1,531.5 | 1,612 | 1,526.5 | 1,601 | +45 | +2.9% | 4,657,400 |
2251～
2300
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
