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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 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 |
| 2015/05/29 | 2,022 | 2,074.5 | 2,020 | 2,074 | +79 | +4% | 8,285,000 |
| 2015/05/28 | 1,988 | 2,028.5 | 1,976 | 1,995 | +27 | +1.4% | 6,649,000 |
| 2015/05/27 | 1,969.5 | 1,978.5 | 1,964 | 1,968 | +3.5 | +0.2% | 4,375,000 |
| 2015/05/26 | 1,970 | 1,982.5 | 1,958 | 1,964.5 | +1 | +0.1% | 3,227,000 |
| 2015/05/25 | 1,955 | 1,969 | 1,940 | 1,963.5 | +15 | +0.8% | 4,208,000 |
| 2015/05/22 | 1,944 | 1,950 | 1,924 | 1,948.5 | +7 | +0.4% | 4,695,000 |
| 2015/05/21 | 1,935 | 1,949 | 1,921.5 | 1,941.5 | -3.5 | -0.2% | 3,590,000 |
| 2015/05/20 | 1,955 | 1,964 | 1,940 | 1,945 | +4.5 | +0.2% | 4,033,000 |
| 2015/05/19 | 1,909.5 | 1,955 | 1,906 | 1,940.5 | +26.5 | +1.4% | 5,248,000 |
| 2015/05/18 | 1,920 | 1,921 | 1,891.5 | 1,914 | -6 | -0.3% | 3,896,000 |
| 2015/05/15 | 1,928 | 1,928.5 | 1,901 | 1,920 | +13 | +0.7% | 2,323,000 |
| 2015/05/14 | 1,934 | 1,941.5 | 1,902.5 | 1,907 | -21 | -1.1% | 3,501,000 |
| 2015/05/13 | 1,850 | 1,940 | 1,841 | 1,928 | +45.5 | +2.4% | 6,222,000 |
| 2015/05/12 | 1,867.5 | 1,884 | 1,850 | 1,882.5 | +0.5 | ±0% | 5,609,000 |
| 2015/05/11 | 1,928 | 1,928 | 1,870.5 | 1,882 | -15.5 | -0.8% | 4,034,000 |
| 2015/05/08 | 1,883 | 1,900 | 1,871 | 1,897.5 | +14.5 | +0.8% | 3,455,000 |
| 2015/05/07 | 1,885.5 | 1,914.5 | 1,869.5 | 1,883 | -12.5 | -0.7% | 3,437,000 |
| 2015/05/01 | 1,870.5 | 1,898 | 1,858.5 | 1,895.5 | +19 | +1% | 3,630,000 |
| 2015/04/30 | 1,933 | 1,933.5 | 1,868 | 1,876.5 | -76.5 | -3.9% | 5,679,000 |
| 2015/04/28 | 1,928.5 | 1,955 | 1,921 | 1,953 | +25 | +1.3% | 3,491,000 |
| 2015/04/27 | 1,912 | 1,928 | 1,891.5 | 1,928 | -8 | -0.4% | 3,093,000 |
| 2015/04/24 | 1,977.5 | 1,977.5 | 1,931.5 | 1,936 | -39 | -2% | 3,106,000 |
| 2015/04/23 | 1,984.5 | 1,992 | 1,969 | 1,975 | +3.5 | +0.2% | 2,350,000 |
| 2015/04/22 | 1,952 | 1,982 | 1,944.5 | 1,971.5 | +19.5 | +1% | 2,911,000 |
| 2015/04/21 | 1,925 | 1,957.5 | 1,921 | 1,952 | +54 | +2.8% | 4,613,000 |
| 2015/04/20 | 1,898 | 1,910 | 1,877 | 1,898 | -11 | -0.6% | 2,448,000 |
| 2015/04/17 | 1,932 | 1,944 | 1,902.5 | 1,909 | -42 | -2.2% | 4,505,000 |
| 2015/04/16 | 1,975 | 1,987.5 | 1,936.5 | 1,951 | -12 | -0.6% | 2,825,000 |
| 2015/04/15 | 1,937 | 1,973 | 1,933 | 1,963 | +29.5 | +1.5% | 3,796,000 |
| 2015/04/14 | 1,939 | 1,942 | 1,909 | 1,933.5 | -4.5 | -0.2% | 3,691,000 |
| 2015/04/13 | 1,978 | 1,978.5 | 1,930 | 1,938 | -44 | -2.2% | 5,139,000 |
2451～
2500
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
