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 |
|---|---|---|---|---|---|---|---|
| 2002/06/24 | 3,680 | 3,680 | 3,500 | 3,660 | -20 | -0.5% | 2,000 |
| 2002/06/21 | 3,630 | 3,700 | 3,550 | 3,680 | +50 | +1.4% | 3,900 |
| 2002/06/20 | 3,720 | 3,720 | 3,630 | 3,630 | -90 | -2.4% | 1,700 |
| 2002/06/19 | 3,790 | 3,800 | 3,700 | 3,720 | -80 | -2.1% | 6,800 |
| 2002/06/18 | 3,730 | 3,850 | 3,730 | 3,800 | +50 | +1.3% | 7,200 |
| 2002/06/17 | 3,700 | 3,750 | 3,700 | 3,750 | +60 | +1.6% | 2,400 |
| 2002/06/14 | 3,600 | 3,690 | 3,450 | 3,690 | -60 | -1.6% | 3,200 |
| 2002/06/13 | 3,750 | 3,800 | 3,680 | 3,750 | -50 | -1.3% | 4,100 |
| 2002/06/12 | 3,890 | 3,900 | 3,750 | 3,800 | -110 | -2.8% | 3,400 |
| 2002/06/11 | 4,300 | 4,300 | 3,850 | 3,910 | -440 | -10.1% | 4,400 |
| 2002/06/10 | 4,350 | 4,350 | 4,350 | 4,350 | +200 | +4.8% | 800 |
| 2002/06/07 | 3,950 | 4,150 | 3,910 | 4,150 | +190 | +4.8% | 1,000 |
| 2002/06/06 | 4,060 | 4,060 | 3,950 | 3,960 | -100 | -2.5% | 10,200 |
| 2002/06/05 | 4,050 | 4,100 | 4,050 | 4,060 | +10 | +0.2% | 3,800 |
| 2002/06/04 | 4,290 | 4,290 | 4,000 | 4,050 | -250 | -5.8% | 4,500 |
| 2002/06/03 | 4,300 | 4,360 | 4,300 | 4,300 | +30 | +0.7% | 4,000 |
| 2002/05/31 | 4,260 | 4,400 | 4,230 | 4,270 | +60 | +1.4% | 4,600 |
| 2002/05/30 | 4,530 | 4,600 | 4,170 | 4,210 | -420 | -9.1% | 15,500 |
| 2002/05/29 | 4,760 | 5,000 | 4,600 | 4,630 | -30 | -0.6% | 36,700 |
| 2002/05/28 | 4,660 | 4,660 | 4,660 | 4,660 | +500 | +12% | 17,200 |
| 2002/05/27 | 4,140 | 4,320 | 4,100 | 4,160 | -140 | -3.3% | 28,500 |
| 2002/05/24 | 4,400 | 4,400 | 4,160 | 4,300 | -140 | -3.2% | 65,000 |
| 2002/05/23 | 4,560 | 4,560 | 4,380 | 4,440 | -120 | -2.6% | 23,500 |
| 2002/05/22 | 4,580 | 4,580 | 4,520 | 4,560 | -40 | -0.9% | 31,000 |
| 2002/05/21 | 4,600 | 4,600 | 4,540 | 4,600 | +20 | +0.4% | 20,500 |
| 2002/05/20 | 4,680 | 4,700 | 4,560 | 4,580 | -20 | -0.4% | 32,500 |
| 2002/05/17 | 4,620 | 4,740 | 4,520 | 4,600 | +60 | +1.3% | 43,500 |
| 2002/05/16 | 4,360 | 4,640 | 4,360 | 4,540 | +280 | +6.6% | 103,500 |
| 2002/05/15 | 4,380 | 4,460 | 4,260 | 4,260 | -140 | -3.2% | 19,500 |
| 2002/05/14 | 4,400 | 4,400 | 4,240 | 4,400 | +80 | +1.9% | 20,000 |
| 2002/05/13 | 4,360 | 4,360 | 4,300 | 4,320 | -80 | -1.8% | 4,000 |
| 2002/05/10 | 4,320 | 4,400 | 4,240 | 4,400 | +80 | +1.9% | 10,500 |
| 2002/05/09 | 4,380 | 4,400 | 4,260 | 4,320 | +60 | +1.4% | 7,500 |
| 2002/05/08 | 4,240 | 4,400 | 4,160 | 4,260 | +60 | +1.4% | 20,000 |
| 2002/05/07 | 4,480 | 4,480 | 4,200 | 4,200 | -320 | -7.1% | 28,000 |
| 2002/05/02 | 4,420 | 4,640 | 4,340 | 4,520 | +40 | +0.9% | 38,000 |
| 2002/05/01 | 4,400 | 4,680 | 4,400 | 4,480 | +240 | +5.7% | 65,500 |
| 2002/04/30 | 4,200 | 4,340 | 4,100 | 4,240 | -160 | -3.6% | 20,500 |
| 2002/04/26 | 4,640 | 4,640 | 4,340 | 4,400 | -400 | -8.3% | 24,500 |
| 2002/04/25 | 4,800 | 4,960 | 4,720 | 4,800 | -60 | -1.2% | 78,500 |
| 2002/04/24 | 4,360 | 4,980 | 4,240 | 4,860 | +540 | +12.5% | 111,000 |
| 2002/04/23 | 4,000 | 4,400 | 3,900 | 4,320 | +360 | +9.1% | 113,500 |
| 2002/04/22 | 3,640 | 4,000 | 3,620 | 3,960 | +260 | +7% | 47,000 |
| 2002/04/19 | 3,720 | 3,720 | 3,620 | 3,700 | -60 | -1.6% | 46,000 |
| 2002/04/18 | 3,780 | 3,840 | 3,720 | 3,760 | -60 | -1.6% | 48,000 |
| 2002/04/17 | 3,600 | 3,900 | 3,500 | 3,820 | +260 | +7.3% | 145,000 |
| 2002/04/16 | 3,440 | 3,620 | 3,400 | 3,560 | +120 | +3.5% | 62,500 |
| 2002/04/15 | 3,500 | 3,500 | 3,400 | 3,440 | +20 | +0.6% | 44,000 |
| 2002/04/12 | 3,380 | 3,440 | 3,300 | 3,420 | +60 | +1.8% | 77,000 |
| 2002/04/11 | 3,260 | 3,360 | 3,240 | 3,360 | +120 | +3.7% | 39,000 |
5601～
5650
件表示中 / 5928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 | 18,800円 | - | - | 0.00% | - | 4.69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 |
| シンシア | 70,500円 | - | - | 1.42% | 29.70倍 | 1.71倍 |
|
コンタクトレンズ製造・卸。ＥＣ・ドラッグ店販路強い。Ｍ＆Ａで医療脱毛コンサルやＰＯＳ参入 |
| 岡本硝子 | 14,600円 | - | - | 0.00% | 339.53倍 | 2.11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 | 27,000円 | - | - | 0.00% | 13.46倍 | 1.22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 | - | - | 0.00% | 14.23倍 | 1.11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
