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 |
|---|---|---|---|---|---|---|---|
| 2004/12/07 | 1,400 | 1,420 | 1,400 | 1,400 | +10 | +0.7% | 25,000 |
| 2004/12/06 | 1,400 | 1,410 | 1,390 | 1,390 | -10 | -0.7% | 8,600 |
| 2004/12/03 | 1,400 | 1,400 | 1,380 | 1,400 | -10 | -0.7% | 10,900 |
| 2004/12/02 | 1,420 | 1,420 | 1,390 | 1,410 | +30 | +2.2% | 9,900 |
| 2004/12/01 | 1,400 | 1,400 | 1,380 | 1,380 | -40 | -2.8% | 22,600 |
| 2004/11/30 | 1,410 | 1,430 | 1,400 | 1,420 | -10 | -0.7% | 8,300 |
| 2004/11/29 | 1,430 | 1,450 | 1,410 | 1,430 | +20 | +1.4% | 6,100 |
| 2004/11/26 | 1,440 | 1,450 | 1,410 | 1,410 | -10 | -0.7% | 7,700 |
| 2004/11/25 | 1,430 | 1,450 | 1,370 | 1,420 | +10 | +0.7% | 22,400 |
| 2004/11/24 | 1,400 | 1,430 | 1,400 | 1,410 | ±0 | ±0% | 3,500 |
| 2004/11/22 | 1,400 | 1,430 | 1,380 | 1,410 | -20 | -1.4% | 24,700 |
| 2004/11/19 | 1,460 | 1,480 | 1,420 | 1,430 | -30 | -2.1% | 31,600 |
| 2004/11/18 | 1,490 | 1,500 | 1,450 | 1,460 | -30 | -2% | 19,700 |
| 2004/11/17 | 1,490 | 1,520 | 1,480 | 1,490 | ±0 | ±0% | 25,400 |
| 2004/11/16 | 1,550 | 1,550 | 1,490 | 1,490 | -40 | -2.6% | 16,000 |
| 2004/11/15 | 1,540 | 1,550 | 1,520 | 1,530 | +10 | +0.7% | 20,300 |
| 2004/11/12 | 1,470 | 1,520 | 1,470 | 1,520 | +50 | +3.4% | 20,500 |
| 2004/11/11 | 1,480 | 1,500 | 1,470 | 1,470 | -30 | -2% | 22,700 |
| 2004/11/10 | 1,500 | 1,520 | 1,500 | 1,500 | -20 | -1.3% | 15,000 |
| 2004/11/09 | 1,500 | 1,530 | 1,490 | 1,520 | +10 | +0.7% | 11,200 |
| 2004/11/08 | 1,580 | 1,590 | 1,510 | 1,510 | -60 | -3.8% | 29,500 |
| 2004/11/05 | 1,590 | 1,610 | 1,570 | 1,570 | -10 | -0.6% | 29,700 |
| 2004/11/04 | 1,550 | 1,600 | 1,550 | 1,580 | +60 | +3.9% | 27,600 |
| 2004/11/02 | 1,490 | 1,530 | 1,480 | 1,520 | +20 | +1.3% | 16,600 |
| 2004/11/01 | 1,560 | 1,560 | 1,500 | 1,500 | -40 | -2.6% | 28,100 |
| 2004/10/29 | 1,570 | 1,590 | 1,520 | 1,540 | -50 | -3.1% | 23,000 |
| 2004/10/28 | 1,640 | 1,640 | 1,560 | 1,590 | -20 | -1.2% | 43,200 |
| 2004/10/27 | 1,620 | 1,660 | 1,610 | 1,610 | -40 | -2.4% | 33,200 |
| 2004/10/26 | 1,730 | 1,730 | 1,650 | 1,650 | -60 | -3.5% | 40,800 |
| 2004/10/25 | 1,650 | 1,730 | 1,620 | 1,710 | +30 | +1.8% | 45,400 |
| 2004/10/22 | 1,660 | 1,700 | 1,660 | 1,680 | +30 | +1.8% | 41,500 |
| 2004/10/21 | 1,600 | 1,690 | 1,590 | 1,650 | +40 | +2.5% | 75,000 |
| 2004/10/20 | 1,540 | 1,630 | 1,540 | 1,610 | +30 | +1.9% | 36,500 |
| 2004/10/19 | 1,540 | 1,580 | 1,530 | 1,580 | +40 | +2.6% | 23,000 |
| 2004/10/18 | 1,570 | 1,580 | 1,540 | 1,540 | -30 | -1.9% | 11,400 |
| 2004/10/15 | 1,550 | 1,600 | 1,550 | 1,570 | -30 | -1.9% | 29,600 |
| 2004/10/14 | 1,630 | 1,630 | 1,590 | 1,600 | -70 | -4.2% | 42,100 |
| 2004/10/13 | 1,680 | 1,730 | 1,670 | 1,670 | -30 | -1.8% | 69,100 |
| 2004/10/12 | 1,700 | 1,800 | 1,610 | 1,700 | +20 | +1.2% | 196,700 |
| 2004/10/08 | 1,550 | 1,710 | 1,530 | 1,680 | +120 | +7.7% | 188,000 |
| 2004/10/07 | 1,520 | 1,570 | 1,520 | 1,560 | +40 | +2.6% | 44,500 |
| 2004/10/06 | 1,490 | 1,530 | 1,480 | 1,520 | ±0 | ±0% | 25,300 |
| 2004/10/05 | 1,430 | 1,520 | 1,430 | 1,520 | +80 | +5.6% | 56,700 |
| 2004/10/04 | 1,530 | 1,530 | 1,420 | 1,440 | -100 | -6.5% | 80,500 |
| 2004/10/01 | 1,420 | 1,550 | 1,400 | 1,540 | +130 | +9.2% | 72,600 |
| 2004/09/30 | 1,400 | 1,430 | 1,390 | 1,410 | +10 | +0.7% | 9,300 |
| 2004/09/29 | 1,420 | 1,420 | 1,380 | 1,400 | -20 | -1.4% | 7,100 |
| 2004/09/28 | 1,390 | 1,420 | 1,390 | 1,420 | -10 | -0.7% | 9,400 |
| 2004/09/27 | 1,420 | 1,430 | 1,400 | 1,430 | +10 | +0.7% | 8,100 |
| 2004/09/24 | 1,440 | 1,440 | 1,410 | 1,420 | -10 | -0.7% | 11,100 |
5001～
5050
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
