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 |
|---|---|---|---|---|---|---|---|
| 2004/07/12 | 1,740 | 1,740 | 1,700 | 1,720 | +20 | +1.2% | 9,400 |
| 2004/07/09 | 1,690 | 1,720 | 1,690 | 1,700 | +20 | +1.2% | 11,400 |
| 2004/07/08 | 1,680 | 1,720 | 1,680 | 1,680 | ±0 | ±0% | 9,600 |
| 2004/07/07 | 1,700 | 1,700 | 1,630 | 1,680 | -30 | -1.8% | 21,700 |
| 2004/07/06 | 1,750 | 1,770 | 1,710 | 1,710 | -40 | -2.3% | 19,300 |
| 2004/07/05 | 1,790 | 1,790 | 1,750 | 1,750 | -20 | -1.1% | 10,300 |
| 2004/07/02 | 1,790 | 1,790 | 1,760 | 1,770 | -20 | -1.1% | 14,700 |
| 2004/07/01 | 1,800 | 1,820 | 1,790 | 1,790 | -20 | -1.1% | 15,200 |
| 2004/06/30 | 1,820 | 1,820 | 1,790 | 1,810 | ±0 | ±0% | 15,700 |
| 2004/06/29 | 1,830 | 1,830 | 1,800 | 1,810 | -10 | -0.5% | 17,300 |
| 2004/06/28 | 1,780 | 1,820 | 1,770 | 1,820 | +40 | +2.2% | 21,400 |
| 2004/06/25 | 1,790 | 1,800 | 1,760 | 1,780 | +10 | +0.6% | 10,000 |
| 2004/06/24 | 1,750 | 1,790 | 1,750 | 1,770 | +20 | +1.1% | 9,600 |
| 2004/06/23 | 1,760 | 1,780 | 1,750 | 1,750 | -20 | -1.1% | 10,900 |
| 2004/06/22 | 1,750 | 1,780 | 1,750 | 1,770 | ±0 | ±0% | 8,600 |
| 2004/06/21 | 1,760 | 1,800 | 1,760 | 1,770 | +20 | +1.1% | 11,300 |
| 2004/06/18 | 1,800 | 1,800 | 1,740 | 1,750 | -30 | -1.7% | 24,700 |
| 2004/06/17 | 1,810 | 1,820 | 1,770 | 1,780 | -40 | -2.2% | 19,300 |
| 2004/06/16 | 1,820 | 1,840 | 1,810 | 1,820 | ±0 | ±0% | 13,800 |
| 2004/06/15 | 1,820 | 1,830 | 1,800 | 1,820 | ±0 | ±0% | 13,400 |
| 2004/06/14 | 1,840 | 1,840 | 1,820 | 1,820 | -10 | -0.5% | 7,000 |
| 2004/06/11 | 1,820 | 1,830 | 1,790 | 1,830 | ±0 | ±0% | 36,100 |
| 2004/06/10 | 1,800 | 1,840 | 1,770 | 1,830 | +30 | +1.7% | 16,200 |
| 2004/06/09 | 1,810 | 1,810 | 1,720 | 1,800 | -10 | -0.6% | 18,800 |
| 2004/06/08 | 1,800 | 1,820 | 1,790 | 1,810 | +30 | +1.7% | 9,200 |
| 2004/06/07 | 1,760 | 1,790 | 1,750 | 1,780 | +30 | +1.7% | 15,100 |
| 2004/06/04 | 1,770 | 1,770 | 1,720 | 1,750 | -20 | -1.1% | 18,900 |
| 2004/06/03 | 1,810 | 1,810 | 1,770 | 1,770 | -30 | -1.7% | 10,600 |
| 2004/06/02 | 1,820 | 1,830 | 1,800 | 1,800 | -20 | -1.1% | 15,200 |
| 2004/06/01 | 1,820 | 1,820 | 1,800 | 1,820 | ±0 | ±0% | 23,900 |
| 2004/05/31 | 1,860 | 1,860 | 1,820 | 1,820 | -10 | -0.5% | 12,800 |
| 2004/05/28 | 1,810 | 1,840 | 1,810 | 1,830 | +20 | +1.1% | 20,400 |
| 2004/05/27 | 1,830 | 1,830 | 1,800 | 1,810 | -20 | -1.1% | 10,400 |
| 2004/05/26 | 1,830 | 1,840 | 1,820 | 1,830 | +20 | +1.1% | 8,200 |
| 2004/05/25 | 1,840 | 1,840 | 1,790 | 1,810 | ±0 | ±0% | 12,800 |
| 2004/05/24 | 1,830 | 1,840 | 1,810 | 1,810 | -10 | -0.5% | 12,400 |
| 2004/05/21 | 1,840 | 1,850 | 1,810 | 1,820 | +10 | +0.6% | 12,400 |
| 2004/05/20 | 1,780 | 1,850 | 1,780 | 1,810 | +10 | +0.6% | 22,800 |
| 2004/05/19 | 1,750 | 1,810 | 1,720 | 1,800 | +100 | +5.9% | 26,900 |
| 2004/05/18 | 1,680 | 1,720 | 1,640 | 1,700 | +80 | +4.9% | 28,500 |
| 2004/05/17 | 1,790 | 1,790 | 1,500 | 1,620 | -170 | -9.5% | 52,200 |
| 2004/05/14 | 1,810 | 1,850 | 1,760 | 1,790 | -20 | -1.1% | 34,900 |
| 2004/05/13 | 1,930 | 1,930 | 1,780 | 1,810 | -110 | -5.7% | 37,800 |
| 2004/05/12 | 1,920 | 1,930 | 1,870 | 1,920 | +100 | +5.5% | 24,400 |
| 2004/05/11 | 1,790 | 1,910 | 1,760 | 1,820 | -10 | -0.5% | 65,700 |
| 2004/05/10 | 2,040 | 2,060 | 1,830 | 1,830 | -300 | -14.1% | 45,500 |
| 2004/05/07 | 2,130 | 2,180 | 2,110 | 2,130 | ±0 | ±0% | 13,200 |
| 2004/05/06 | 2,180 | 2,210 | 2,130 | 2,130 | -40 | -1.8% | 23,400 |
| 2004/04/30 | 2,170 | 2,210 | 2,090 | 2,170 | -40 | -1.8% | 20,200 |
| 2004/04/28 | 2,220 | 2,230 | 2,210 | 2,210 | -20 | -0.9% | 12,600 |
5101～
5150
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 | 18,400円 | +27.3% | - | 0.00% | - | 4.60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 | 15,900円 | +3.6% | -79.5% | 0.00% | 369.77倍 | 2.30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 | 24,400円 | +31.8% | +366.7% | 0.00% | 12.17倍 | 1.11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 | 7,300円 | -1.2% | -71.2% | 0.00% | 14.23倍 | 1.10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
