クボテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/02/22 | 1,290 | 1,290 | 1,280 | 1,280 | -10 | -0.8% | 8,400 |
| 2005/02/21 | 1,300 | 1,310 | 1,280 | 1,290 | ±0 | ±0% | 26,500 |
| 2005/02/18 | 1,290 | 1,310 | 1,290 | 1,290 | ±0 | ±0% | 11,700 |
| 2005/02/17 | 1,280 | 1,300 | 1,280 | 1,290 | -10 | -0.8% | 26,500 |
| 2005/02/16 | 1,320 | 1,330 | 1,300 | 1,300 | -40 | -3% | 31,400 |
| 2005/02/15 | 1,330 | 1,350 | 1,320 | 1,340 | +30 | +2.3% | 21,100 |
| 2005/02/14 | 1,280 | 1,320 | 1,280 | 1,310 | ±0 | ±0% | 30,300 |
| 2005/02/10 | 1,330 | 1,330 | 1,310 | 1,310 | -10 | -0.8% | 11,900 |
| 2005/02/09 | 1,340 | 1,340 | 1,310 | 1,320 | ±0 | ±0% | 15,500 |
| 2005/02/08 | 1,330 | 1,330 | 1,310 | 1,320 | -20 | -1.5% | 18,200 |
| 2005/02/07 | 1,320 | 1,350 | 1,320 | 1,340 | +20 | +1.5% | 11,500 |
| 2005/02/04 | 1,370 | 1,370 | 1,310 | 1,320 | -40 | -2.9% | 29,600 |
| 2005/02/03 | 1,360 | 1,370 | 1,340 | 1,360 | ±0 | ±0% | 11,800 |
| 2005/02/02 | 1,380 | 1,380 | 1,350 | 1,360 | ±0 | ±0% | 17,000 |
| 2005/02/01 | 1,380 | 1,390 | 1,360 | 1,360 | -20 | -1.4% | 7,700 |
| 2005/01/31 | 1,370 | 1,380 | 1,360 | 1,380 | +20 | +1.5% | 5,300 |
| 2005/01/28 | 1,360 | 1,380 | 1,350 | 1,360 | -20 | -1.4% | 8,500 |
| 2005/01/27 | 1,400 | 1,400 | 1,360 | 1,380 | ±0 | ±0% | 16,500 |
| 2005/01/26 | 1,400 | 1,430 | 1,380 | 1,380 | -30 | -2.1% | 16,400 |
| 2005/01/25 | 1,420 | 1,430 | 1,390 | 1,410 | -20 | -1.4% | 24,000 |
| 2005/01/24 | 1,430 | 1,460 | 1,430 | 1,430 | ±0 | ±0% | 16,200 |
| 2005/01/21 | 1,410 | 1,440 | 1,410 | 1,430 | +10 | +0.7% | 14,000 |
| 2005/01/20 | 1,470 | 1,470 | 1,420 | 1,420 | -30 | -2.1% | 29,300 |
| 2005/01/19 | 1,460 | 1,500 | 1,450 | 1,450 | +20 | +1.4% | 95,600 |
| 2005/01/18 | 1,390 | 1,470 | 1,380 | 1,430 | +50 | +3.6% | 63,900 |
| 2005/01/17 | 1,350 | 1,380 | 1,340 | 1,380 | +50 | +3.8% | 16,500 |
| 2005/01/14 | 1,330 | 1,400 | 1,290 | 1,330 | -10 | -0.7% | 40,900 |
| 2005/01/13 | 1,360 | 1,360 | 1,330 | 1,340 | -20 | -1.5% | 13,800 |
| 2005/01/12 | 1,360 | 1,380 | 1,360 | 1,360 | -20 | -1.4% | 10,800 |
| 2005/01/11 | 1,400 | 1,400 | 1,370 | 1,380 | ±0 | ±0% | 18,700 |
| 2005/01/07 | 1,370 | 1,390 | 1,370 | 1,380 | +10 | +0.7% | 13,900 |
| 2005/01/06 | 1,390 | 1,400 | 1,370 | 1,370 | -10 | -0.7% | 21,900 |
| 2005/01/05 | 1,370 | 1,390 | 1,360 | 1,380 | +30 | +2.2% | 36,900 |
| 2005/01/04 | 1,310 | 1,360 | 1,310 | 1,350 | +40 | +3.1% | 21,200 |
| 2004/12/30 | 1,310 | 1,330 | 1,300 | 1,310 | +10 | +0.8% | 7,000 |
| 2004/12/29 | 1,290 | 1,300 | 1,280 | 1,300 | +20 | +1.6% | 23,500 |
| 2004/12/28 | 1,270 | 1,290 | 1,270 | 1,280 | +10 | +0.8% | 14,700 |
| 2004/12/27 | 1,280 | 1,290 | 1,260 | 1,270 | ±0 | ±0% | 30,000 |
| 2004/12/24 | 1,290 | 1,300 | 1,250 | 1,270 | -20 | -1.6% | 41,000 |
| 2004/12/22 | 1,300 | 1,320 | 1,270 | 1,290 | -20 | -1.5% | 27,400 |
| 2004/12/21 | 1,300 | 1,320 | 1,300 | 1,310 | +10 | +0.8% | 12,300 |
| 2004/12/20 | 1,350 | 1,350 | 1,300 | 1,300 | -30 | -2.3% | 34,800 |
| 2004/12/17 | 1,280 | 1,350 | 1,270 | 1,330 | +40 | +3.1% | 42,000 |
| 2004/12/16 | 1,300 | 1,310 | 1,250 | 1,290 | -30 | -2.3% | 44,700 |
| 2004/12/15 | 1,340 | 1,360 | 1,310 | 1,320 | -10 | -0.8% | 17,500 |
| 2004/12/14 | 1,300 | 1,340 | 1,300 | 1,330 | +30 | +2.3% | 22,800 |
| 2004/12/13 | 1,400 | 1,400 | 1,280 | 1,300 | -90 | -6.5% | 48,200 |
| 2004/12/10 | 1,410 | 1,410 | 1,380 | 1,390 | ±0 | ±0% | 22,500 |
| 2004/12/09 | 1,390 | 1,400 | 1,380 | 1,390 | ±0 | ±0% | 12,400 |
| 2004/12/08 | 1,400 | 1,410 | 1,390 | 1,390 | -10 | -0.7% | 14,200 |
4951～
5000
件表示中 / 5933件
類似銘柄と比較する
現在ご覧いただいている「クボテック」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 |
|---|---|---|---|---|---|---|---|---|
| クボテック | 18,500円 | +27.3% | - | 0.00% | - | 4.63倍 |
|
液晶、太陽電池関連の画像検査装置が軸。３ＤＣＡＤソフトも。主顧客の投資水準で業績変動 |
| ＰＳＳ | 19,400円 | +16.1% | - | 0.00% | - | 1.33倍 |
|
独自のＤＮＡ抽出技術を核に遺伝子解析、免疫測定など装置のＯＥＭ主体、関連試薬に踏み出す |
| 岡本硝子 | 16,200円 | +3.6% | -79.5% | 0.00% | 376.74倍 | 2.34倍 |
|
特殊ガラスと薄膜技術に強み持つ。プロジェクター用反射鏡が主柱。自動車ライト用レンズも |
| 東京衡機 | 24,700円 | +31.8% | +366.7% | 0.00% | 12.32倍 | 1.12倍 |
|
試験機の専門メーカーから、エンジニアリング事業に展開。不祥事を経てガバナンス再構築中 |
| 日本精密 | 7,400円 | -1.2% | -71.2% | 0.00% | 14.42倍 | 1.12倍 |
|
時計バンド首位級。売上の約半分がカシオ向け。眼鏡フレームも柱。ベトナム、カンボジアで生産 |
市場注目の銘柄
チャート関連のコラム
