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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 2,012.5 | 2,014 | 1,978.5 | 1,982 | -30 | -1.5% | 3,895,000 |
| 2015/04/09 | 2,009 | 2,016.5 | 1,996.5 | 2,012 | +13.5 | +0.7% | 2,892,000 |
| 2015/04/08 | 2,004.5 | 2,010 | 1,988.5 | 1,998.5 | +6 | +0.3% | 3,602,000 |
| 2015/04/07 | 1,973 | 2,000 | 1,960 | 1,992.5 | +31.5 | +1.6% | 3,246,000 |
| 2015/04/06 | 1,963 | 1,965.5 | 1,944.5 | 1,961 | -22 | -1.1% | 2,534,000 |
| 2015/04/03 | 1,956 | 1,990 | 1,952 | 1,983 | +42.5 | +2.2% | 3,404,000 |
| 2015/04/02 | 1,940 | 1,964 | 1,930 | 1,940.5 | +29.5 | +1.5% | 4,805,000 |
| 2015/04/01 | 1,903 | 1,933.5 | 1,874.5 | 1,911 | +8 | +0.4% | 6,931,000 |
| 2015/03/31 | 1,949 | 1,965.5 | 1,901.5 | 1,903 | -28.5 | -1.5% | 5,376,000 |
| 2015/03/30 | 1,920 | 1,939.5 | 1,909 | 1,931.5 | ±0 | ±0% | 3,530,000 |
| 2015/03/27 | 1,945 | 1,980.5 | 1,912 | 1,931.5 | -33 | -1.7% | 4,142,000 |
| 2015/03/26 | 1,999 | 2,003.5 | 1,956.5 | 1,964.5 | -44 | -2.2% | 3,546,000 |
| 2015/03/25 | 1,987.5 | 2,019.5 | 1,981 | 2,008.5 | +20 | +1% | 3,878,000 |
| 2015/03/24 | 1,973 | 1,993 | 1,964.5 | 1,988.5 | -3.5 | -0.2% | 4,346,000 |
| 2015/03/23 | 1,946 | 1,995 | 1,938 | 1,992 | +46 | +2.4% | 4,081,000 |
| 2015/03/20 | 1,953 | 1,959.5 | 1,928 | 1,946 | +5 | +0.3% | 3,356,000 |
| 2015/03/19 | 1,945 | 1,958 | 1,924 | 1,941 | -17.5 | -0.9% | 3,741,000 |
| 2015/03/18 | 1,972.5 | 1,973 | 1,930.5 | 1,958.5 | -15 | -0.8% | 5,322,000 |
| 2015/03/17 | 1,996 | 1,998 | 1,969.5 | 1,973.5 | -2.5 | -0.1% | 3,305,000 |
| 2015/03/16 | 1,981.5 | 1,988.5 | 1,967.5 | 1,976 | -19 | -1% | 3,587,000 |
| 2015/03/13 | 2,009.5 | 2,009.5 | 1,987 | 1,995 | +1 | +0.1% | 7,703,000 |
| 2015/03/12 | 1,969.5 | 2,005.5 | 1,968.5 | 1,994 | +28 | +1.4% | 4,930,000 |
| 2015/03/11 | 1,954 | 1,974 | 1,945 | 1,966 | +8 | +0.4% | 4,058,000 |
| 2015/03/10 | 1,959.5 | 1,984 | 1,952.5 | 1,958 | +5 | +0.3% | 5,303,000 |
| 2015/03/09 | 1,941.5 | 1,964.5 | 1,932.5 | 1,953 | -6 | -0.3% | 4,468,000 |
| 2015/03/06 | 1,922.5 | 1,962 | 1,915 | 1,959 | +39 | +2% | 5,082,000 |
| 2015/03/05 | 1,911 | 1,930 | 1,897 | 1,920 | +10 | +0.5% | 3,139,000 |
| 2015/03/04 | 1,925 | 1,925 | 1,891 | 1,910 | -24.5 | -1.3% | 3,920,000 |
| 2015/03/03 | 1,946 | 1,949.5 | 1,913.5 | 1,934.5 | +12 | +0.6% | 4,139,000 |
| 2015/03/02 | 1,950 | 1,962.5 | 1,920 | 1,922.5 | -22 | -1.1% | 3,550,000 |
| 2015/02/27 | 1,916 | 1,950 | 1,898 | 1,944.5 | +33 | +1.7% | 6,487,000 |
| 2015/02/26 | 1,904.5 | 1,916.5 | 1,884 | 1,911.5 | +6 | +0.3% | 3,606,000 |
| 2015/02/25 | 1,934.5 | 1,934.5 | 1,898 | 1,905.5 | -24.5 | -1.3% | 3,914,000 |
| 2015/02/24 | 1,902.5 | 1,935.5 | 1,889 | 1,930 | +26.5 | +1.4% | 5,789,000 |
| 2015/02/23 | 1,903 | 1,913 | 1,894.5 | 1,903.5 | -3.5 | -0.2% | 4,535,000 |
| 2015/02/20 | 1,847 | 1,908.5 | 1,842.5 | 1,907 | +69.5 | +3.8% | 6,577,000 |
| 2015/02/19 | 1,849.5 | 1,854.5 | 1,834 | 1,837.5 | -5 | -0.3% | 4,213,000 |
| 2015/02/18 | 1,870 | 1,870 | 1,833 | 1,842.5 | -3.5 | -0.2% | 6,764,000 |
| 2015/02/17 | 1,837.5 | 1,852 | 1,831 | 1,846 | +8.5 | +0.5% | 3,890,000 |
| 2015/02/16 | 1,849.5 | 1,853 | 1,834.5 | 1,837.5 | -0.5 | ±0% | 3,084,000 |
| 2015/02/13 | 1,819 | 1,848 | 1,811 | 1,838 | +27.5 | +1.5% | 6,037,000 |
| 2015/02/12 | 1,823 | 1,824 | 1,803 | 1,810.5 | +32.5 | +1.8% | 5,047,000 |
| 2015/02/10 | 1,784.5 | 1,804 | 1,770 | 1,778 | -11 | -0.6% | 4,628,000 |
| 2015/02/09 | 1,769 | 1,803 | 1,747 | 1,789 | +88.5 | +5.2% | 6,290,000 |
| 2015/02/06 | 1,738 | 1,748 | 1,694 | 1,700.5 | -22.5 | -1.3% | 5,210,000 |
| 2015/02/05 | 1,769 | 1,771.5 | 1,720.5 | 1,723 | -41 | -2.3% | 3,890,000 |
| 2015/02/04 | 1,743 | 1,778.5 | 1,735.5 | 1,764 | +59 | +3.5% | 4,459,000 |
| 2015/02/03 | 1,750.5 | 1,755 | 1,698 | 1,705 | -36.5 | -2.1% | 4,185,000 |
| 2015/02/02 | 1,723.5 | 1,751 | 1,718 | 1,741.5 | -22 | -1.2% | 3,310,000 |
| 2015/01/30 | 1,757.5 | 1,773.5 | 1,745.5 | 1,763.5 | +18 | +1% | 4,136,000 |
2501～
2550
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
