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 |
|---|---|---|---|---|---|---|---|
| 2015/10/26 | 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 |
| 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 |
2401～
2450
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
