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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 1,918.5 | 1,922.5 | 1,825.5 | 1,849.5 | -42 | -2.2% | 4,659,000 |
| 2015/09/03 | 1,877.5 | 1,919 | 1,873.5 | 1,891.5 | +67 | +3.7% | 6,053,000 |
| 2015/09/02 | 1,797.5 | 1,873 | 1,794 | 1,824.5 | -6.5 | -0.4% | 3,998,000 |
| 2015/09/01 | 1,875 | 1,885 | 1,831 | 1,831 | -67.5 | -3.6% | 3,664,000 |
| 2015/08/31 | 1,900.5 | 1,910 | 1,874.5 | 1,898.5 | -10.5 | -0.6% | 4,033,000 |
| 2015/08/28 | 1,883.5 | 1,914.5 | 1,873 | 1,909 | +85 | +4.7% | 3,559,000 |
| 2015/08/27 | 1,838 | 1,858.5 | 1,823.5 | 1,824 | +24 | +1.3% | 4,158,000 |
| 2015/08/26 | 1,762.5 | 1,818 | 1,751 | 1,800 | +56 | +3.2% | 5,789,000 |
| 2015/08/25 | 1,720.5 | 1,839.5 | 1,698.5 | 1,744 | -68 | -3.8% | 9,015,000 |
| 2015/08/24 | 1,885 | 1,891.5 | 1,811 | 1,812 | -133 | -6.8% | 7,199,000 |
| 2015/08/21 | 1,961.5 | 1,962 | 1,927 | 1,945 | -57.5 | -2.9% | 5,082,000 |
| 2015/08/20 | 2,031 | 2,034.5 | 1,994 | 2,002.5 | -46.5 | -2.3% | 4,075,000 |
| 2015/08/19 | 2,076 | 2,085.5 | 2,046 | 2,049 | -40.5 | -1.9% | 3,563,000 |
| 2015/08/18 | 2,083.5 | 2,114 | 2,071.5 | 2,089.5 | +18.5 | +0.9% | 3,072,000 |
| 2015/08/17 | 2,050.5 | 2,087.5 | 2,038.5 | 2,071 | +35 | +1.7% | 3,639,000 |
| 2015/08/14 | 2,122.5 | 2,126 | 2,014 | 2,036 | -80.5 | -3.8% | 7,377,000 |
| 2015/08/13 | 2,121 | 2,129.5 | 2,085 | 2,116.5 | -9.5 | -0.4% | 4,542,000 |
| 2015/08/12 | 2,089 | 2,133.5 | 2,077 | 2,126 | +21 | +1% | 5,576,000 |
| 2015/08/11 | 2,099 | 2,143 | 2,090 | 2,105 | +27 | +1.3% | 4,030,000 |
| 2015/08/10 | 2,099 | 2,099 | 2,062.5 | 2,078 | -27 | -1.3% | 3,627,000 |
| 2015/08/07 | 2,094.5 | 2,107.5 | 2,078 | 2,105 | -8 | -0.4% | 3,734,000 |
| 2015/08/06 | 2,100 | 2,131 | 2,081 | 2,113 | +79 | +3.9% | 4,760,000 |
| 2015/08/05 | 1,988 | 2,052.5 | 1,980 | 2,034 | +26 | +1.3% | 5,144,000 |
| 2015/08/04 | 2,078.5 | 2,078.5 | 1,999 | 2,008 | -59 | -2.9% | 5,607,000 |
| 2015/08/03 | 2,098 | 2,098 | 2,030.5 | 2,067 | -56.5 | -2.7% | 5,144,000 |
| 2015/07/31 | 2,097.5 | 2,123.5 | 2,083.5 | 2,123.5 | +25.5 | +1.2% | 3,249,000 |
| 2015/07/30 | 2,094 | 2,120 | 2,081.5 | 2,098 | +28 | +1.4% | 3,909,000 |
| 2015/07/29 | 2,052 | 2,083 | 2,049 | 2,070 | +32.5 | +1.6% | 3,925,000 |
| 2015/07/28 | 2,033 | 2,057.5 | 2,008.5 | 2,037.5 | -9.5 | -0.5% | 4,583,000 |
| 2015/07/27 | 2,054.5 | 2,062.5 | 2,028.5 | 2,047 | -7.5 | -0.4% | 3,420,000 |
| 2015/07/24 | 2,086 | 2,093.5 | 2,041.5 | 2,054.5 | -26.5 | -1.3% | 5,544,000 |
| 2015/07/23 | 2,121 | 2,121.5 | 2,073.5 | 2,081 | -36.5 | -1.7% | 4,275,000 |
| 2015/07/22 | 2,138 | 2,138 | 2,105.5 | 2,117.5 | -42 | -1.9% | 3,634,000 |
| 2015/07/21 | 2,186.5 | 2,193.5 | 2,151.5 | 2,159.5 | -12 | -0.6% | 3,272,000 |
| 2015/07/17 | 2,153.5 | 2,187.5 | 2,147 | 2,171.5 | +5 | +0.2% | 4,043,000 |
| 2015/07/16 | 2,110.5 | 2,177 | 2,108 | 2,166.5 | +68.5 | +3.3% | 7,109,000 |
| 2015/07/15 | 2,093.5 | 2,099.5 | 2,076 | 2,098 | +24.5 | +1.2% | 4,630,000 |
| 2015/07/14 | 2,075 | 2,098 | 2,061.5 | 2,073.5 | +44 | +2.2% | 3,664,000 |
| 2015/07/13 | 2,024 | 2,039.5 | 1,999.5 | 2,029.5 | +52.5 | +2.7% | 3,472,000 |
| 2015/07/10 | 1,980 | 2,011 | 1,940.5 | 1,977 | +5 | +0.3% | 4,145,000 |
| 2015/07/09 | 1,939 | 1,973 | 1,910 | 1,972 | -11 | -0.6% | 5,331,000 |
| 2015/07/08 | 2,026 | 2,049.5 | 1,963.5 | 1,983 | -59.5 | -2.9% | 6,244,000 |
| 2015/07/07 | 2,027 | 2,072 | 2,027 | 2,042.5 | +28.5 | +1.4% | 5,299,000 |
| 2015/07/06 | 2,004.5 | 2,027 | 1,998.5 | 2,014 | -20.5 | -1% | 3,528,000 |
| 2015/07/03 | 2,011 | 2,039.5 | 1,989 | 2,034.5 | +6.5 | +0.3% | 3,122,000 |
| 2015/07/02 | 2,008.5 | 2,041.5 | 1,996.5 | 2,028 | +40.5 | +2% | 4,306,000 |
| 2015/07/01 | 1,949.5 | 1,995 | 1,944.5 | 1,987.5 | +46 | +2.4% | 4,285,000 |
| 2015/06/30 | 1,940.5 | 1,955.5 | 1,921 | 1,941.5 | +7 | +0.4% | 3,760,000 |
| 2015/06/29 | 1,903.5 | 1,946 | 1,900 | 1,934.5 | -36.5 | -1.9% | 3,904,000 |
| 2015/06/26 | 1,971.5 | 1,979 | 1,951.5 | 1,971 | -16 | -0.8% | 3,269,000 |
2401～
2450
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
