クボタの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/09/12 | 1,655 | 1,664 | 1,637 | 1,645.5 | +3.5 | +0.2% | 3,209,400 |
| 2019/09/11 | 1,592.5 | 1,643 | 1,587 | 1,642 | +71.5 | +4.6% | 4,457,900 |
| 2019/09/10 | 1,579.5 | 1,585 | 1,558 | 1,570.5 | -12 | -0.8% | 4,080,400 |
| 2019/09/09 | 1,572.5 | 1,583 | 1,568.5 | 1,582.5 | +19 | +1.2% | 2,360,500 |
| 2019/09/06 | 1,561 | 1,570.5 | 1,553 | 1,563.5 | +8 | +0.5% | 3,068,500 |
| 2019/09/05 | 1,528 | 1,559.5 | 1,525.5 | 1,555.5 | +39.5 | +2.6% | 3,797,800 |
| 2019/09/04 | 1,521 | 1,526 | 1,509.5 | 1,516 | -12 | -0.8% | 3,505,000 |
| 2019/09/03 | 1,519 | 1,536.5 | 1,518 | 1,528 | +11.5 | +0.8% | 1,607,200 |
| 2019/09/02 | 1,515.5 | 1,529 | 1,510.5 | 1,516.5 | -8.5 | -0.6% | 1,697,500 |
| 2019/08/30 | 1,502 | 1,530.5 | 1,500.5 | 1,525 | +23.5 | +1.6% | 2,726,300 |
| 2019/08/29 | 1,510 | 1,518 | 1,494 | 1,501.5 | +3.5 | +0.2% | 2,493,800 |
| 2019/08/28 | 1,498.5 | 1,505.5 | 1,494.5 | 1,498 | -3 | -0.2% | 1,870,800 |
| 2019/08/27 | 1,503.5 | 1,514.5 | 1,494 | 1,501 | -2.5 | -0.2% | 3,039,700 |
| 2019/08/26 | 1,484 | 1,509.5 | 1,480.5 | 1,503.5 | -26.5 | -1.7% | 3,146,400 |
| 2019/08/23 | 1,531.5 | 1,543.5 | 1,522 | 1,530 | -16.5 | -1.1% | 2,479,900 |
| 2019/08/22 | 1,564 | 1,567.5 | 1,541.5 | 1,546.5 | +6 | +0.4% | 3,271,200 |
| 2019/08/21 | 1,523.5 | 1,546 | 1,520.5 | 1,540.5 | -2.5 | -0.2% | 2,313,800 |
| 2019/08/20 | 1,537 | 1,553.5 | 1,535.5 | 1,543 | +12.5 | +0.8% | 2,205,200 |
| 2019/08/19 | 1,531.5 | 1,542.5 | 1,526 | 1,530.5 | +16 | +1.1% | 2,603,800 |
| 2019/08/16 | 1,517.5 | 1,529.5 | 1,512 | 1,514.5 | -3.5 | -0.2% | 2,244,700 |
| 2019/08/15 | 1,499 | 1,524 | 1,485.5 | 1,518 | -9 | -0.6% | 2,740,900 |
| 2019/08/14 | 1,538 | 1,542 | 1,520.5 | 1,527 | +7 | +0.5% | 2,744,900 |
| 2019/08/13 | 1,544.5 | 1,547 | 1,514.5 | 1,520 | -41 | -2.6% | 4,913,100 |
| 2019/08/09 | 1,584 | 1,586.5 | 1,558 | 1,561 | -22.5 | -1.4% | 4,102,500 |
| 2019/08/08 | 1,615.5 | 1,619.5 | 1,553 | 1,583.5 | -68 | -4.1% | 6,414,600 |
| 2019/08/07 | 1,633.5 | 1,654.5 | 1,625 | 1,651.5 | +22 | +1.4% | 3,095,000 |
| 2019/08/06 | 1,598.5 | 1,639 | 1,586.5 | 1,629.5 | -28 | -1.7% | 3,814,200 |
| 2019/08/05 | 1,676.5 | 1,678.5 | 1,637.5 | 1,657.5 | -32.5 | -1.9% | 4,412,100 |
| 2019/08/02 | 1,686.5 | 1,698.5 | 1,682 | 1,690 | -34.5 | -2% | 4,769,400 |
| 2019/08/01 | 1,684.5 | 1,725 | 1,681.5 | 1,724.5 | +32 | +1.9% | 2,651,600 |
| 2019/07/31 | 1,684.5 | 1,704 | 1,679 | 1,692.5 | -7 | -0.4% | 2,890,300 |
| 2019/07/30 | 1,689.5 | 1,702 | 1,682.5 | 1,699.5 | +26 | +1.6% | 2,224,200 |
| 2019/07/29 | 1,675 | 1,678 | 1,667.5 | 1,673.5 | -10 | -0.6% | 1,365,400 |
| 2019/07/26 | 1,693 | 1,694 | 1,678.5 | 1,683.5 | -14 | -0.8% | 1,400,100 |
| 2019/07/25 | 1,697 | 1,712 | 1,697 | 1,697.5 | -1 | -0.1% | 1,485,700 |
| 2019/07/24 | 1,716.5 | 1,717.5 | 1,694 | 1,698.5 | +6 | +0.4% | 2,040,600 |
| 2019/07/23 | 1,692 | 1,699 | 1,681 | 1,692.5 | -8.5 | -0.5% | 1,736,000 |
| 2019/07/22 | 1,700.5 | 1,708.5 | 1,693.5 | 1,701 | +3.5 | +0.2% | 1,425,700 |
| 2019/07/19 | 1,674 | 1,706 | 1,668 | 1,697.5 | +20.5 | +1.2% | 1,946,500 |
| 2019/07/18 | 1,704.5 | 1,706.5 | 1,671 | 1,677 | -36.5 | -2.1% | 3,287,000 |
| 2019/07/17 | 1,717.5 | 1,722.5 | 1,702 | 1,713.5 | +2.5 | +0.1% | 3,071,800 |
| 2019/07/16 | 1,743.5 | 1,749.5 | 1,707.5 | 1,711 | -41.5 | -2.4% | 3,969,000 |
| 2019/07/12 | 1,775 | 1,776 | 1,748.5 | 1,752.5 | -2.5 | -0.1% | 2,316,100 |
| 2019/07/11 | 1,750 | 1,766 | 1,748.5 | 1,755 | +8 | +0.5% | 2,151,600 |
| 2019/07/10 | 1,740 | 1,752.5 | 1,730 | 1,747 | -7.5 | -0.4% | 2,587,000 |
| 2019/07/09 | 1,750.5 | 1,764 | 1,743 | 1,754.5 | +7.5 | +0.4% | 1,946,800 |
| 2019/07/08 | 1,762 | 1,768 | 1,743 | 1,747 | -12.5 | -0.7% | 1,924,100 |
| 2019/07/05 | 1,776 | 1,777.5 | 1,755 | 1,759.5 | -20.5 | -1.2% | 2,178,500 |
| 2019/07/04 | 1,780 | 1,786 | 1,765.5 | 1,780 | +1.5 | +0.1% | 1,630,100 |
| 2019/07/03 | 1,791.5 | 1,793 | 1,765 | 1,778.5 | -25 | -1.4% | 2,850,200 |
1451～
1500
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「クボタ」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 |
|---|---|---|---|---|---|---|---|---|
| クボタ | 175,700円 | -4.5% | -29.6% | 2.85% | 14.07倍 | 0.83倍 |
|
農業機械、鋳鉄管とも国内トップ。建機、エンジンも主力。環境プラントは民需、インド市場開拓 |
| ＳＭＣ | 4,500,000円 | +7.3% | +10.5% | 2.22% | 17.10倍 | 1.48倍 |
|
ＦＡ空圧制御機器で世界首位。国内シェア６割強、海外４割。顧客の業種は幅広く収益基盤厚い |
| ＩＨＩ | 1,562,500円 | +1.4% | -2.5% | 0.90% | 19.71倍 | 4.91倍 |
|
航空エンジン、大型ボイラー、ターボチャージャーに強い。持分にＪＦＥとの造船合弁ＪＭＵ |
| ダイフク | 467,100円 | +15.4% | - | 1.46% | 25.26倍 | 4.18倍 |
|
保管・搬送システム世界首位級。立体自動倉庫首位。半導体製造ラインや空港等に幅広く納入 |
| 荏 原 | 314,100円 | +3.9% | +1.7% | 1.78% | 20.05倍 | 3.02倍 |
|
ポンプの総合メーカー。固形廃棄物処理プラントや半導体研磨装置等でも世界首位級の技術力 |
市場注目の銘柄
チャート関連のコラム
