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 |
|---|---|---|---|---|---|---|---|
| 2015/03/16 | 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 |
| 2015/01/29 | 1,755 | 1,774 | 1,741 | 1,745.5 | -38.5 | -2.2% | 4,764,000 |
| 2015/01/28 | 1,789.5 | 1,799 | 1,774.5 | 1,784 | -29 | -1.6% | 4,232,000 |
| 2015/01/27 | 1,806.5 | 1,813 | 1,786 | 1,813 | +30.5 | +1.7% | 4,429,000 |
| 2015/01/26 | 1,758.5 | 1,785 | 1,746.5 | 1,782.5 | +9 | +0.5% | 3,929,000 |
| 2015/01/23 | 1,770 | 1,785 | 1,764.5 | 1,773.5 | +33 | +1.9% | 4,977,000 |
| 2015/01/22 | 1,705 | 1,741.5 | 1,703 | 1,740.5 | +36 | +2.1% | 4,629,000 |
| 2015/01/21 | 1,716 | 1,721 | 1,695 | 1,704.5 | -32.5 | -1.9% | 5,290,000 |
| 2015/01/20 | 1,715 | 1,741 | 1,704 | 1,737 | +43 | +2.5% | 7,055,000 |
| 2015/01/19 | 1,695 | 1,717.5 | 1,682.5 | 1,694 | +42 | +2.5% | 6,904,000 |
| 2015/01/16 | 1,620 | 1,655 | 1,615 | 1,652 | -6 | -0.4% | 6,083,000 |
| 2015/01/15 | 1,638 | 1,665 | 1,636 | 1,658 | +4 | +0.2% | 4,923,000 |
| 2015/01/14 | 1,668.5 | 1,682.5 | 1,650.5 | 1,654 | -11 | -0.7% | 5,948,000 |
| 2015/01/13 | 1,674 | 1,674 | 1,638.5 | 1,665 | -28.5 | -1.7% | 4,199,000 |
| 2015/01/09 | 1,683.5 | 1,703 | 1,674.5 | 1,693.5 | +15 | +0.9% | 6,156,000 |
| 2015/01/08 | 1,672 | 1,688 | 1,656 | 1,678.5 | +21 | +1.3% | 6,585,000 |
| 2015/01/07 | 1,655.5 | 1,681.5 | 1,646.5 | 1,657.5 | -18 | -1.1% | 7,865,000 |
| 2015/01/06 | 1,715 | 1,719 | 1,672.5 | 1,675.5 | -69.5 | -4% | 7,227,000 |
| 2015/01/05 | 1,721.5 | 1,758.5 | 1,717.5 | 1,745 | -16 | -0.9% | 4,610,000 |
| 2014/12/30 | 1,813 | 1,814.5 | 1,760 | 1,761 | -48.5 | -2.7% | 3,621,000 |
2551～
2600
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 | 177,200円 | -4.5% | -29.6% | 2.82% | 14.19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 | 4,529,000円 | +7.3% | +10.5% | 2.21% | 17.21倍 | 1.49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 | 1,575,500円 | +1.4% | -2.5% | 0.89% | 19.87倍 | 4.95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 | 463,500円 | +15.4% | - | 1.47% | 25.07倍 | 4.15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 | 512,000円 | -7.1% | -31.8% | 1.46% | 25.08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
