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 |
|---|---|---|---|---|---|---|---|
| 2015/08/10 | 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 |
| 2015/06/25 | 1,964.5 | 1,995.5 | 1,952 | 1,987 | +11 | +0.6% | 4,073,000 |
| 2015/06/24 | 1,971.5 | 1,984.5 | 1,961.5 | 1,976 | +27.5 | +1.4% | 4,189,000 |
| 2015/06/23 | 1,925 | 1,954 | 1,915.5 | 1,948.5 | +31 | +1.6% | 4,010,000 |
| 2015/06/22 | 1,910 | 1,929 | 1,902 | 1,917.5 | +5 | +0.3% | 2,748,000 |
| 2015/06/19 | 1,901 | 1,924.5 | 1,880.5 | 1,912.5 | +16 | +0.8% | 6,755,000 |
| 2015/06/18 | 1,941 | 1,941.5 | 1,896.5 | 1,896.5 | -24.5 | -1.3% | 3,515,000 |
| 2015/06/17 | 1,945 | 1,955.5 | 1,912.5 | 1,921 | -24 | -1.2% | 3,436,000 |
| 2015/06/16 | 1,984.5 | 1,990.5 | 1,939.5 | 1,945 | -50 | -2.5% | 4,171,000 |
| 2015/06/15 | 1,988 | 1,999.5 | 1,973 | 1,995 | -0.5 | ±0% | 2,633,000 |
| 2015/06/12 | 2,013 | 2,013 | 1,986.5 | 1,995.5 | -8 | -0.4% | 5,730,000 |
| 2015/06/11 | 2,002 | 2,016.5 | 1,993 | 2,003.5 | +20 | +1% | 3,256,000 |
| 2015/06/10 | 1,994 | 2,012 | 1,970 | 1,983.5 | -22 | -1.1% | 4,921,000 |
| 2015/06/09 | 2,019.5 | 2,033.5 | 2,001.5 | 2,005.5 | -54 | -2.6% | 3,540,000 |
| 2015/06/08 | 2,061.5 | 2,078.5 | 2,047 | 2,059.5 | -5 | -0.2% | 2,394,000 |
| 2015/06/05 | 2,062 | 2,080.5 | 2,049 | 2,064.5 | -10 | -0.5% | 3,116,000 |
| 2015/06/04 | 2,069.5 | 2,083.5 | 2,063.5 | 2,074.5 | +16 | +0.8% | 3,502,000 |
| 2015/06/03 | 2,048 | 2,069.5 | 2,045.5 | 2,058.5 | +7 | +0.3% | 3,702,000 |
| 2015/06/02 | 2,063 | 2,066 | 2,047 | 2,051.5 | -12 | -0.6% | 2,906,000 |
| 2015/06/01 | 2,048 | 2,066 | 2,042.5 | 2,063.5 | -10.5 | -0.5% | 3,768,000 |
2451～
2500
件表示中 / 3766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 |
| マキタ | 513,100円 | -7.1% | -31.8% | 1.46% | 25.14倍 | 1.46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
