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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 1,800 | 1,806.5 | 1,773 | 1,777 | -2 | -0.1% | 7,014,000 |
| 2014/11/11 | 1,749 | 1,782 | 1,744 | 1,779 | +22 | +1.3% | 5,311,000 |
| 2014/11/10 | 1,759.5 | 1,776.5 | 1,748.5 | 1,757 | -23.5 | -1.3% | 4,210,000 |
| 2014/11/07 | 1,685 | 1,796.5 | 1,678.5 | 1,780.5 | +44 | +2.5% | 11,378,000 |
| 2014/11/06 | 1,770 | 1,773.5 | 1,733 | 1,736.5 | -23.5 | -1.3% | 5,968,000 |
| 2014/11/05 | 1,778.5 | 1,788.5 | 1,732.5 | 1,760 | -36.5 | -2% | 9,453,000 |
| 2014/11/04 | 1,836.5 | 1,845.5 | 1,786.5 | 1,796.5 | +59 | +3.4% | 12,270,000 |
| 2014/10/31 | 1,680 | 1,751 | 1,670 | 1,737.5 | +86.5 | +5.2% | 9,730,000 |
| 2014/10/30 | 1,649 | 1,666.5 | 1,642 | 1,651 | -5.5 | -0.3% | 9,727,000 |
| 2014/10/29 | 1,647.5 | 1,677 | 1,637.5 | 1,656.5 | +28 | +1.7% | 5,980,000 |
| 2014/10/28 | 1,626.5 | 1,636.5 | 1,611 | 1,628.5 | +11 | +0.7% | 4,966,000 |
| 2014/10/27 | 1,610.5 | 1,631 | 1,609 | 1,617.5 | +26 | +1.6% | 5,360,000 |
| 2014/10/24 | 1,579.5 | 1,595.5 | 1,576 | 1,591.5 | +45.5 | +2.9% | 4,580,000 |
| 2014/10/23 | 1,549 | 1,562.5 | 1,534 | 1,546 | -15.5 | -1% | 3,568,000 |
| 2014/10/22 | 1,561 | 1,568.5 | 1,543 | 1,561.5 | +26 | +1.7% | 5,422,000 |
| 2014/10/21 | 1,594 | 1,598 | 1,534 | 1,535.5 | -71 | -4.4% | 6,923,000 |
| 2014/10/20 | 1,580 | 1,623 | 1,580 | 1,606.5 | +79.5 | +5.2% | 8,867,000 |
| 2014/10/17 | 1,557 | 1,575 | 1,526.5 | 1,527 | -0.5 | ±0% | 8,649,000 |
| 2014/10/16 | 1,506 | 1,540 | 1,501.5 | 1,527.5 | -13.5 | -0.9% | 10,450,000 |
| 2014/10/15 | 1,523.5 | 1,547.5 | 1,518 | 1,541 | +33 | +2.2% | 6,414,000 |
| 2014/10/14 | 1,497 | 1,525 | 1,487 | 1,508 | -16 | -1% | 7,352,000 |
| 2014/10/10 | 1,513 | 1,528 | 1,500 | 1,524 | -17 | -1.1% | 5,951,000 |
| 2014/10/09 | 1,579 | 1,583 | 1,539 | 1,541 | -18.5 | -1.2% | 5,385,000 |
| 2014/10/08 | 1,567 | 1,579.5 | 1,556 | 1,559.5 | -42 | -2.6% | 7,883,000 |
| 2014/10/07 | 1,585 | 1,615 | 1,585 | 1,601.5 | -14.5 | -0.9% | 5,005,000 |
| 2014/10/06 | 1,635 | 1,637 | 1,615.5 | 1,616 | +37 | +2.3% | 7,704,000 |
| 2014/10/03 | 1,600 | 1,608.5 | 1,566 | 1,579 | -24 | -1.5% | 10,014,000 |
| 2014/10/02 | 1,652 | 1,655 | 1,601.5 | 1,603 | -86.5 | -5.1% | 9,327,000 |
| 2014/10/01 | 1,725 | 1,727 | 1,689 | 1,689.5 | -43 | -2.5% | 6,526,000 |
| 2014/09/30 | 1,693 | 1,733 | 1,675 | 1,732.5 | +59.5 | +3.6% | 12,277,000 |
| 2014/09/29 | 1,671.5 | 1,674.5 | 1,649 | 1,673 | +22 | +1.3% | 5,399,000 |
| 2014/09/26 | 1,640 | 1,672 | 1,640 | 1,651 | -39.5 | -2.3% | 8,117,000 |
| 2014/09/25 | 1,680 | 1,698 | 1,678.5 | 1,690.5 | +22.5 | +1.3% | 5,919,000 |
| 2014/09/24 | 1,636 | 1,674.5 | 1,636 | 1,668 | +11 | +0.7% | 7,273,000 |
| 2014/09/22 | 1,684 | 1,689.5 | 1,644 | 1,657 | -27 | -1.6% | 8,101,000 |
| 2014/09/19 | 1,675 | 1,697 | 1,647.5 | 1,684 | +41.5 | +2.5% | 10,458,000 |
| 2014/09/18 | 1,675 | 1,680 | 1,642 | 1,642.5 | +31.5 | +2% | 12,536,000 |
| 2014/09/17 | 1,600 | 1,617.5 | 1,593 | 1,611 | +3 | +0.2% | 7,598,000 |
| 2014/09/16 | 1,607 | 1,619 | 1,603 | 1,608 | +5 | +0.3% | 6,353,000 |
| 2014/09/12 | 1,600 | 1,611.5 | 1,589.5 | 1,603 | +31.5 | +2% | 11,458,000 |
| 2014/09/11 | 1,587.5 | 1,589 | 1,567.5 | 1,571.5 | -9.5 | -0.6% | 4,884,000 |
| 2014/09/10 | 1,558.5 | 1,581 | 1,556.5 | 1,581 | +11 | +0.7% | 5,519,000 |
| 2014/09/09 | 1,556 | 1,574 | 1,542 | 1,570 | +34 | +2.2% | 6,665,000 |
| 2014/09/08 | 1,505 | 1,538 | 1,505 | 1,536 | +16.5 | +1.1% | 4,883,000 |
| 2014/09/05 | 1,549 | 1,552 | 1,518.5 | 1,519.5 | -21.5 | -1.4% | 7,674,000 |
| 2014/09/04 | 1,563 | 1,565 | 1,537 | 1,541 | -13 | -0.8% | 5,360,000 |
| 2014/09/03 | 1,566.5 | 1,583.5 | 1,543 | 1,554 | +6.5 | +0.4% | 10,185,000 |
| 2014/09/02 | 1,542.5 | 1,561 | 1,534.5 | 1,547.5 | +45 | +3% | 11,486,000 |
| 2014/09/01 | 1,495 | 1,504 | 1,491 | 1,502.5 | +16.5 | +1.1% | 3,252,000 |
| 2014/08/29 | 1,484.5 | 1,497 | 1,484 | 1,486 | -7 | -0.5% | 5,366,000 |
2601～
2650
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
