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 |
|---|---|---|---|---|---|---|---|
| 2002/08/19 | 2,690 | 2,790 | 2,660 | 2,730 | +80 | +3% | 3,200 |
| 2002/08/16 | 2,600 | 2,650 | 2,600 | 2,650 | +90 | +3.5% | 2,900 |
| 2002/08/15 | 2,580 | 2,580 | 2,550 | 2,560 | ±0 | ±0% | 2,500 |
| 2002/08/14 | 2,610 | 2,620 | 2,560 | 2,560 | -40 | -1.5% | 1,400 |
| 2002/08/13 | 2,530 | 2,600 | 2,500 | 2,600 | +110 | +4.4% | 2,700 |
| 2002/08/12 | 2,490 | 2,500 | 2,460 | 2,490 | +40 | +1.6% | 7,700 |
| 2002/08/09 | 2,390 | 2,460 | 2,390 | 2,450 | +60 | +2.5% | 10,100 |
| 2002/08/08 | 2,580 | 2,580 | 2,360 | 2,390 | -10 | -0.4% | 7,100 |
| 2002/08/07 | 2,330 | 2,490 | 2,330 | 2,400 | +80 | +3.4% | 3,100 |
| 2002/08/06 | 2,310 | 2,390 | 2,280 | 2,320 | +20 | +0.9% | 12,000 |
| 2002/08/05 | 2,320 | 2,360 | 2,300 | 2,300 | ±0 | ±0% | 12,400 |
| 2002/08/02 | 2,290 | 2,340 | 2,250 | 2,300 | +50 | +2.2% | 14,600 |
| 2002/08/01 | 2,260 | 2,400 | 2,220 | 2,250 | ±0 | ±0% | 31,300 |
| 2002/07/31 | 2,450 | 2,490 | 2,210 | 2,250 | -200 | -8.2% | 20,000 |
| 2002/07/30 | 2,630 | 2,650 | 2,410 | 2,450 | -150 | -5.8% | 13,800 |
| 2002/07/29 | 2,600 | 2,630 | 2,550 | 2,600 | +80 | +3.2% | 11,300 |
| 2002/07/26 | 2,790 | 2,790 | 2,450 | 2,520 | -330 | -11.6% | 12,900 |
| 2002/07/25 | 2,940 | 2,940 | 2,840 | 2,850 | -50 | -1.7% | 20,300 |
| 2002/07/24 | 3,100 | 3,200 | 2,890 | 2,900 | -250 | -7.9% | 12,300 |
| 2002/07/23 | 3,000 | 3,150 | 2,950 | 3,150 | -250 | -7.4% | 16,300 |
| 2002/07/22 | 3,430 | 3,430 | 3,300 | 3,400 | -100 | -2.9% | 1,800 |
| 2002/07/19 | 3,500 | 3,500 | 3,500 | 3,500 | +50 | +1.4% | 300 |
| 2002/07/18 | 3,550 | 3,550 | 3,450 | 3,450 | -50 | -1.4% | 2,300 |
| 2002/07/17 | 3,560 | 3,560 | 3,450 | 3,500 | - | - | 2,300 |
| 2002/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/15 | 3,560 | 3,600 | 3,550 | 3,550 | ±0 | ±0% | 9,000 |
| 2002/07/12 | 3,650 | 3,650 | 3,550 | 3,550 | -100 | -2.7% | 1,100 |
| 2002/07/11 | 3,700 | 3,700 | 3,650 | 3,650 | -150 | -3.9% | 1,300 |
| 2002/07/10 | 3,850 | 3,940 | 3,750 | 3,800 | ±0 | ±0% | 4,400 |
| 2002/07/09 | 3,600 | 3,800 | 3,600 | 3,800 | +260 | +7.3% | 1,600 |
| 2002/07/08 | 3,600 | 3,600 | 3,540 | 3,540 | -10 | -0.3% | 1,500 |
| 2002/07/05 | 3,500 | 3,590 | 3,500 | 3,550 | +50 | +1.4% | 4,400 |
| 2002/07/04 | 3,500 | 3,580 | 3,400 | 3,500 | ±0 | ±0% | 4,300 |
| 2002/07/03 | 3,500 | 3,540 | 3,500 | 3,500 | ±0 | ±0% | 1,600 |
| 2002/07/02 | 3,550 | 3,550 | 3,500 | 3,500 | -50 | -1.4% | 2,400 |
| 2002/07/01 | 3,580 | 3,580 | 3,550 | 3,550 | -30 | -0.8% | 2,300 |
| 2002/06/28 | 3,570 | 3,590 | 3,570 | 3,580 | +10 | +0.3% | 1,000 |
| 2002/06/27 | 3,640 | 3,640 | 3,560 | 3,570 | -70 | -1.9% | 600 |
| 2002/06/26 | 3,640 | 3,650 | 3,640 | 3,640 | -10 | -0.3% | 900 |
| 2002/06/25 | 3,650 | 3,660 | 3,560 | 3,650 | -10 | -0.3% | 1,400 |
| 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 |
5651～
5700
件表示中 / 6018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 | 20,100円 | +5.3% | - | 0.00% | - | 13.70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 | +5.3% | - | 0.00% | 68.55倍 | 1.40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 |
| シンシア | 58,700円 | +10.2% | -33.1% | 2.21% | 19.37倍 | 1.43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 |
| 日本精密 | 9,700円 | -2.2% | +999.9% | 0.00% | 20.73倍 | 1.45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 |
| 東京衡機 | 28,800円 | +41.5% | +263.9% | 0.00% | 18.17倍 | 1.31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 |
市場注目の銘柄
チャート関連のコラム
