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 |
|---|---|---|---|---|---|---|---|
| 2014/08/01 | 1,375 | 1,383.5 | 1,362 | 1,366 | -11.5 | -0.8% | 3,836,000 |
| 2014/07/31 | 1,384 | 1,385.5 | 1,376.5 | 1,377.5 | -2 | -0.1% | 3,499,000 |
| 2014/07/30 | 1,375 | 1,384.5 | 1,371 | 1,379.5 | -3 | -0.2% | 3,324,000 |
| 2014/07/29 | 1,378 | 1,391 | 1,375.5 | 1,382.5 | +10.5 | +0.8% | 3,275,000 |
| 2014/07/28 | 1,361 | 1,374 | 1,359 | 1,372 | +2.5 | +0.2% | 3,126,000 |
| 2014/07/25 | 1,362.5 | 1,370.5 | 1,359.5 | 1,369.5 | +3.5 | +0.3% | 2,173,000 |
| 2014/07/24 | 1,362 | 1,366.5 | 1,354.5 | 1,366 | +13.5 | +1% | 4,188,000 |
| 2014/07/23 | 1,361 | 1,375 | 1,346 | 1,352.5 | -1 | -0.1% | 3,136,000 |
| 2014/07/22 | 1,360 | 1,363.5 | 1,344 | 1,353.5 | +2.5 | +0.2% | 4,763,000 |
| 2014/07/18 | 1,347 | 1,351 | 1,337 | 1,351 | -25 | -1.8% | 5,978,000 |
| 2014/07/17 | 1,399 | 1,406 | 1,370 | 1,376 | -17 | -1.2% | 4,676,000 |
| 2014/07/16 | 1,396 | 1,400 | 1,390 | 1,393 | -6 | -0.4% | 3,116,000 |
| 2014/07/15 | 1,394 | 1,412 | 1,392 | 1,399 | +7 | +0.5% | 2,728,000 |
| 2014/07/14 | 1,380 | 1,396 | 1,376 | 1,392 | +9 | +0.7% | 2,948,000 |
| 2014/07/11 | 1,377 | 1,392 | 1,375 | 1,383 | -10 | -0.7% | 4,691,000 |
| 2014/07/10 | 1,415 | 1,418 | 1,391 | 1,393 | -27 | -1.9% | 4,378,000 |
| 2014/07/09 | 1,406 | 1,420 | 1,399 | 1,420 | -3 | -0.2% | 3,337,000 |
| 2014/07/08 | 1,436 | 1,439 | 1,414 | 1,423 | -20 | -1.4% | 5,266,000 |
| 2014/07/07 | 1,445 | 1,446 | 1,434 | 1,443 | ±0 | ±0% | 2,623,000 |
| 2014/07/04 | 1,446 | 1,446 | 1,426 | 1,443 | +10 | +0.7% | 3,988,000 |
| 2014/07/03 | 1,449 | 1,449 | 1,422 | 1,433 | -7 | -0.5% | 5,974,000 |
| 2014/07/02 | 1,449 | 1,458 | 1,437 | 1,440 | -5 | -0.3% | 3,322,000 |
| 2014/07/01 | 1,436 | 1,454 | 1,417 | 1,445 | +9 | +0.6% | 3,290,000 |
| 2014/06/30 | 1,452 | 1,452 | 1,424 | 1,436 | -3 | -0.2% | 3,249,000 |
| 2014/06/27 | 1,455 | 1,456 | 1,434 | 1,439 | -7 | -0.5% | 6,369,000 |
| 2014/06/26 | 1,458 | 1,459 | 1,433 | 1,446 | -18 | -1.2% | 4,647,000 |
| 2014/06/25 | 1,459 | 1,472 | 1,448 | 1,464 | +5 | +0.3% | 5,906,000 |
| 2014/06/24 | 1,450 | 1,475 | 1,435 | 1,459 | +8 | +0.6% | 5,450,000 |
| 2014/06/23 | 1,456 | 1,456 | 1,444 | 1,451 | +14 | +1% | 5,290,000 |
| 2014/06/20 | 1,455 | 1,455 | 1,420 | 1,437 | -14 | -1% | 7,070,000 |
| 2014/06/19 | 1,437 | 1,457 | 1,433 | 1,451 | +21 | +1.5% | 4,333,000 |
| 2014/06/18 | 1,419 | 1,430 | 1,414 | 1,430 | +24 | +1.7% | 4,903,000 |
| 2014/06/17 | 1,405 | 1,417 | 1,395 | 1,406 | +15 | +1.1% | 5,183,000 |
| 2014/06/16 | 1,410 | 1,410 | 1,379 | 1,391 | -25 | -1.8% | 4,928,000 |
| 2014/06/13 | 1,390 | 1,418 | 1,388 | 1,416 | -2 | -0.1% | 6,606,000 |
| 2014/06/12 | 1,411 | 1,420 | 1,398 | 1,418 | -9 | -0.6% | 4,129,000 |
| 2014/06/11 | 1,419 | 1,429 | 1,414 | 1,427 | +6 | +0.4% | 3,215,000 |
| 2014/06/10 | 1,443 | 1,443 | 1,417 | 1,421 | -15 | -1% | 4,666,000 |
| 2014/06/09 | 1,461 | 1,463 | 1,431 | 1,436 | +4 | +0.3% | 4,224,000 |
| 2014/06/06 | 1,422 | 1,438 | 1,406 | 1,432 | +37 | +2.7% | 6,923,000 |
| 2014/06/05 | 1,406 | 1,417 | 1,386 | 1,395 | -11 | -0.8% | 6,392,000 |
| 2014/06/04 | 1,412 | 1,414 | 1,392 | 1,406 | +2 | +0.1% | 4,383,000 |
| 2014/06/03 | 1,429 | 1,432 | 1,404 | 1,404 | -4 | -0.3% | 4,047,000 |
| 2014/06/02 | 1,400 | 1,410 | 1,395 | 1,408 | +18 | +1.3% | 3,913,000 |
| 2014/05/30 | 1,387 | 1,392 | 1,371 | 1,390 | ±0 | ±0% | 9,228,000 |
| 2014/05/29 | 1,342 | 1,396 | 1,338 | 1,390 | +48 | +3.6% | 8,307,000 |
| 2014/05/28 | 1,344 | 1,362 | 1,341 | 1,342 | -2 | -0.1% | 3,698,000 |
| 2014/05/27 | 1,345 | 1,355 | 1,337 | 1,344 | -6 | -0.4% | 4,558,000 |
| 2014/05/26 | 1,388 | 1,388 | 1,346 | 1,350 | -20 | -1.5% | 5,536,000 |
| 2014/05/23 | 1,354 | 1,381 | 1,353 | 1,370 | +17 | +1.3% | 3,377,000 |
2701～
2750
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 | 176,500円 | -4.5% | -29.6% | 2.83% | 14.14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 | 4,550,000円 | +7.3% | +10.5% | 2.20% | 17.29倍 | 1.50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 | 1,580,000円 | +1.4% | -2.5% | 0.89% | 19.93倍 | 4.96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 | 458,000円 | +15.4% | - | 1.48% | 24.77倍 | 4.10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 | 516,000円 | -7.1% | -31.8% | 1.45% | 25.28倍 | 1.47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
