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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 2,010.5 | 2,010.5 | 1,983 | 2,005.5 | -8.5 | -0.4% | 3,144,000 |
| 2015/11/19 | 2,053 | 2,053 | 2,012.5 | 2,014 | -18 | -0.9% | 4,461,000 |
| 2015/11/18 | 2,030 | 2,063.5 | 2,027 | 2,032 | +22 | +1.1% | 3,954,000 |
| 2015/11/17 | 2,035 | 2,035 | 2,004 | 2,010 | +28.5 | +1.4% | 3,343,000 |
| 2015/11/16 | 1,963.5 | 1,994.5 | 1,961 | 1,981.5 | -16.5 | -0.8% | 2,984,000 |
| 2015/11/13 | 2,005.5 | 2,009.5 | 1,983 | 1,998 | -29 | -1.4% | 3,519,000 |
| 2015/11/12 | 2,003.5 | 2,032 | 1,992 | 2,027 | +20.5 | +1% | 2,621,000 |
| 2015/11/11 | 2,000 | 2,024.5 | 1,987.5 | 2,006.5 | +14.5 | +0.7% | 2,801,000 |
| 2015/11/10 | 1,959.5 | 1,997.5 | 1,956 | 1,992 | -2.5 | -0.1% | 1,943,000 |
| 2015/11/09 | 1,976.5 | 1,999.5 | 1,964.5 | 1,994.5 | +31.5 | +1.6% | 3,699,000 |
| 2015/11/06 | 1,940 | 1,968.5 | 1,923 | 1,963 | +92 | +4.9% | 5,214,000 |
| 2015/11/05 | 1,872.5 | 1,894 | 1,863 | 1,871 | +7 | +0.4% | 2,700,000 |
| 2015/11/04 | 1,885 | 1,907 | 1,862.5 | 1,864 | +25 | +1.4% | 3,593,000 |
| 2015/11/02 | 1,858 | 1,864.5 | 1,830.5 | 1,839 | -52 | -2.7% | 3,171,000 |
| 2015/10/30 | 1,872.5 | 1,912.5 | 1,854.5 | 1,891 | +21 | +1.1% | 4,279,000 |
| 2015/10/29 | 1,895 | 1,895 | 1,857 | 1,870 | +12.5 | +0.7% | 2,436,000 |
| 2015/10/28 | 1,871.5 | 1,872 | 1,848.5 | 1,857.5 | -12.5 | -0.7% | 2,556,000 |
| 2015/10/27 | 1,900.5 | 1,907 | 1,868 | 1,870 | -35.5 | -1.9% | 3,111,000 |
| 2015/10/26 | 1,925 | 1,938.5 | 1,903 | 1,905.5 | +39 | +2.1% | 3,789,000 |
| 2015/10/23 | 1,842 | 1,872.5 | 1,836 | 1,866.5 | +64.5 | +3.6% | 5,339,000 |
| 2015/10/22 | 1,811.5 | 1,829 | 1,798 | 1,802 | -22.5 | -1.2% | 2,121,000 |
| 2015/10/21 | 1,780 | 1,829 | 1,759.5 | 1,824.5 | +46 | +2.6% | 2,618,000 |
| 2015/10/20 | 1,790 | 1,790 | 1,756.5 | 1,778.5 | +3.5 | +0.2% | 1,842,000 |
| 2015/10/19 | 1,761.5 | 1,787 | 1,747 | 1,775 | -2 | -0.1% | 2,956,000 |
| 2015/10/16 | 1,782 | 1,799 | 1,754 | 1,777 | +25.5 | +1.5% | 3,057,000 |
| 2015/10/15 | 1,729 | 1,758.5 | 1,713 | 1,751.5 | +6 | +0.3% | 3,398,000 |
| 2015/10/14 | 1,768 | 1,781.5 | 1,722.5 | 1,745.5 | -44.5 | -2.5% | 4,931,000 |
| 2015/10/13 | 1,841.5 | 1,850.5 | 1,770 | 1,790 | -74.5 | -4% | 7,701,000 |
| 2015/10/09 | 1,835 | 1,867.5 | 1,820 | 1,864.5 | +77 | +4.3% | 5,617,000 |
| 2015/10/08 | 1,797.5 | 1,836 | 1,780 | 1,787.5 | -25.5 | -1.4% | 3,979,000 |
| 2015/10/07 | 1,769.5 | 1,817.5 | 1,769 | 1,813 | +53 | +3% | 5,338,000 |
| 2015/10/06 | 1,825.5 | 1,830 | 1,756.5 | 1,760 | +54.5 | +3.2% | 7,363,000 |
| 2015/10/05 | 1,711 | 1,718.5 | 1,684 | 1,705.5 | +57.5 | +3.5% | 5,441,000 |
| 2015/10/02 | 1,623 | 1,656.5 | 1,594.5 | 1,648 | -13.5 | -0.8% | 6,045,000 |
| 2015/10/01 | 1,620.5 | 1,672 | 1,609.5 | 1,661.5 | +26 | +1.6% | 5,315,000 |
| 2015/09/30 | 1,629 | 1,651 | 1,623 | 1,635.5 | +54 | +3.4% | 4,977,000 |
| 2015/09/29 | 1,638 | 1,648 | 1,581 | 1,581.5 | -120.5 | -7.1% | 8,572,000 |
| 2015/09/28 | 1,713 | 1,730.5 | 1,691 | 1,702 | -2 | -0.1% | 3,755,000 |
| 2015/09/25 | 1,620.5 | 1,707 | 1,618.5 | 1,704 | -1.5 | -0.1% | 7,162,000 |
| 2015/09/24 | 1,694 | 1,728 | 1,685.5 | 1,705.5 | -23 | -1.3% | 7,065,000 |
| 2015/09/18 | 1,775 | 1,775 | 1,722.5 | 1,728.5 | -58.5 | -3.3% | 6,551,000 |
| 2015/09/17 | 1,770 | 1,804.5 | 1,765 | 1,787 | +39.5 | +2.3% | 5,180,000 |
| 2015/09/16 | 1,742 | 1,797 | 1,740.5 | 1,747.5 | +31.5 | +1.8% | 5,617,000 |
| 2015/09/15 | 1,771.5 | 1,782.5 | 1,716 | 1,716 | -50 | -2.8% | 6,294,000 |
| 2015/09/14 | 1,817.5 | 1,824 | 1,764.5 | 1,766 | -48.5 | -2.7% | 4,203,000 |
| 2015/09/11 | 1,771 | 1,835 | 1,771 | 1,814.5 | -23.5 | -1.3% | 7,486,000 |
| 2015/09/10 | 1,835 | 1,843 | 1,791.5 | 1,838 | -53.5 | -2.8% | 5,037,000 |
| 2015/09/09 | 1,865 | 1,891.5 | 1,821.5 | 1,891.5 | +61.5 | +3.4% | 7,960,000 |
| 2015/09/08 | 1,836 | 1,871.5 | 1,830 | 1,830 | -6 | -0.3% | 4,258,000 |
| 2015/09/07 | 1,833 | 1,844 | 1,802.5 | 1,836 | -13.5 | -0.7% | 3,728,000 |
2351～
2400
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
