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 |
|---|---|---|---|---|---|---|---|
| 2005/07/21 | 1,290 | 1,300 | 1,250 | 1,250 | -30 | -2.3% | 36,700 |
| 2005/07/20 | 1,240 | 1,290 | 1,240 | 1,280 | +30 | +2.4% | 33,300 |
| 2005/07/19 | 1,240 | 1,260 | 1,240 | 1,250 | +10 | +0.8% | 16,900 |
| 2005/07/15 | 1,260 | 1,270 | 1,240 | 1,240 | -10 | -0.8% | 18,700 |
| 2005/07/14 | 1,260 | 1,270 | 1,250 | 1,250 | -10 | -0.8% | 19,700 |
| 2005/07/13 | 1,260 | 1,270 | 1,240 | 1,260 | +10 | +0.8% | 15,400 |
| 2005/07/12 | 1,260 | 1,280 | 1,250 | 1,250 | +10 | +0.8% | 16,900 |
| 2005/07/11 | 1,260 | 1,260 | 1,240 | 1,240 | ±0 | ±0% | 10,400 |
| 2005/07/08 | 1,240 | 1,270 | 1,230 | 1,240 | -10 | -0.8% | 19,900 |
| 2005/07/07 | 1,250 | 1,250 | 1,230 | 1,250 | -10 | -0.8% | 9,300 |
| 2005/07/06 | 1,280 | 1,290 | 1,250 | 1,260 | -20 | -1.6% | 23,600 |
| 2005/07/05 | 1,300 | 1,300 | 1,270 | 1,280 | -20 | -1.5% | 16,700 |
| 2005/07/04 | 1,300 | 1,320 | 1,300 | 1,300 | +10 | +0.8% | 13,100 |
| 2005/07/01 | 1,290 | 1,310 | 1,280 | 1,290 | -10 | -0.8% | 25,800 |
| 2005/06/30 | 1,330 | 1,330 | 1,280 | 1,300 | -50 | -3.7% | 56,000 |
| 2005/06/29 | 1,300 | 1,390 | 1,300 | 1,350 | +80 | +6.3% | 218,200 |
| 2005/06/28 | 1,250 | 1,280 | 1,240 | 1,270 | +10 | +0.8% | 50,500 |
| 2005/06/27 | 1,230 | 1,270 | 1,220 | 1,260 | +30 | +2.4% | 25,400 |
| 2005/06/24 | 1,190 | 1,230 | 1,180 | 1,230 | +40 | +3.4% | 22,600 |
| 2005/06/23 | 1,200 | 1,200 | 1,180 | 1,190 | -20 | -1.7% | 11,300 |
| 2005/06/22 | 1,200 | 1,210 | 1,200 | 1,210 | ±0 | ±0% | 8,600 |
| 2005/06/21 | 1,220 | 1,220 | 1,200 | 1,210 | +10 | +0.8% | 10,500 |
| 2005/06/20 | 1,220 | 1,220 | 1,200 | 1,200 | -10 | -0.8% | 5,400 |
| 2005/06/17 | 1,220 | 1,220 | 1,200 | 1,210 | ±0 | ±0% | 10,700 |
| 2005/06/16 | 1,230 | 1,230 | 1,210 | 1,210 | -10 | -0.8% | 8,000 |
| 2005/06/15 | 1,220 | 1,230 | 1,210 | 1,220 | +20 | +1.7% | 14,300 |
| 2005/06/14 | 1,210 | 1,220 | 1,200 | 1,200 | ±0 | ±0% | 10,900 |
| 2005/06/13 | 1,190 | 1,220 | 1,190 | 1,200 | +20 | +1.7% | 7,100 |
| 2005/06/10 | 1,170 | 1,210 | 1,170 | 1,180 | +10 | +0.9% | 29,700 |
| 2005/06/09 | 1,190 | 1,190 | 1,170 | 1,170 | -30 | -2.5% | 12,300 |
| 2005/06/08 | 1,160 | 1,220 | 1,160 | 1,200 | +30 | +2.6% | 31,800 |
| 2005/06/07 | 1,170 | 1,180 | 1,150 | 1,170 | ±0 | ±0% | 26,400 |
| 2005/06/06 | 1,190 | 1,200 | 1,170 | 1,170 | -40 | -3.3% | 40,500 |
| 2005/06/03 | 1,230 | 1,230 | 1,200 | 1,210 | -20 | -1.6% | 17,200 |
| 2005/06/02 | 1,220 | 1,250 | 1,220 | 1,230 | ±0 | ±0% | 16,000 |
| 2005/06/01 | 1,220 | 1,250 | 1,210 | 1,230 | -10 | -0.8% | 25,200 |
| 2005/05/31 | 1,250 | 1,250 | 1,210 | 1,240 | -20 | -1.6% | 10,700 |
| 2005/05/30 | 1,260 | 1,260 | 1,250 | 1,260 | +20 | +1.6% | 6,600 |
| 2005/05/27 | 1,250 | 1,260 | 1,230 | 1,240 | ±0 | ±0% | 11,700 |
| 2005/05/26 | 1,220 | 1,240 | 1,210 | 1,240 | +20 | +1.6% | 13,500 |
| 2005/05/25 | 1,250 | 1,250 | 1,210 | 1,220 | -20 | -1.6% | 10,200 |
| 2005/05/24 | 1,260 | 1,270 | 1,220 | 1,240 | -40 | -3.1% | 24,200 |
| 2005/05/23 | 1,230 | 1,280 | 1,230 | 1,280 | +50 | +4.1% | 17,600 |
| 2005/05/20 | 1,230 | 1,240 | 1,220 | 1,230 | ±0 | ±0% | 7,200 |
| 2005/05/19 | 1,210 | 1,240 | 1,200 | 1,230 | +10 | +0.8% | 19,300 |
| 2005/05/18 | 1,250 | 1,260 | 1,180 | 1,220 | ±0 | ±0% | 16,700 |
| 2005/05/17 | 1,290 | 1,310 | 1,200 | 1,220 | -50 | -3.9% | 23,800 |
| 2005/05/16 | 1,300 | 1,320 | 1,270 | 1,270 | -20 | -1.6% | 19,000 |
| 2005/05/13 | 1,300 | 1,310 | 1,290 | 1,290 | -30 | -2.3% | 15,100 |
| 2005/05/12 | 1,340 | 1,340 | 1,310 | 1,320 | -10 | -0.8% | 15,100 |
4851～
4900
件表示中 / 5934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 | 18,900円 | +27.3% | - | 0.00% | - | 4.73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 | 69,100円 | +1.7% | -47.0% | 1.45% | 29.12倍 | 1.68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 | 16,000円 | +3.6% | -79.5% | 0.00% | 372.09倍 | 2.31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 | 24,000円 | +31.8% | +366.7% | 0.00% | 11.97倍 | 1.09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
