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 |
|---|---|---|---|---|---|---|---|
| 2019/07/29 | 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 |
| 2019/07/02 | 1,819 | 1,820 | 1,795 | 1,803.5 | -9.5 | -0.5% | 2,656,400 |
| 2019/07/01 | 1,813 | 1,814 | 1,789 | 1,813 | +20 | +1.1% | 3,644,400 |
| 2019/06/28 | 1,799 | 1,802.5 | 1,776 | 1,793 | +3 | +0.2% | 3,111,700 |
| 2019/06/27 | 1,785 | 1,791 | 1,777 | 1,790 | +27 | +1.5% | 2,667,400 |
| 2019/06/26 | 1,771.5 | 1,773.5 | 1,746 | 1,763 | -12 | -0.7% | 2,325,900 |
| 2019/06/25 | 1,772.5 | 1,787.5 | 1,767 | 1,775 | +8 | +0.5% | 2,301,000 |
| 2019/06/24 | 1,768.5 | 1,784.5 | 1,757 | 1,767 | -2.5 | -0.1% | 1,788,500 |
| 2019/06/21 | 1,781.5 | 1,789.5 | 1,766.5 | 1,769.5 | -25 | -1.4% | 4,200,200 |
| 2019/06/20 | 1,800.5 | 1,813 | 1,788 | 1,794.5 | +14 | +0.8% | 3,258,600 |
| 2019/06/19 | 1,771.5 | 1,783.5 | 1,761.5 | 1,780.5 | +38.5 | +2.2% | 2,717,000 |
| 2019/06/18 | 1,764.5 | 1,774.5 | 1,739.5 | 1,742 | -15.5 | -0.9% | 2,782,900 |
| 2019/06/17 | 1,737 | 1,768.5 | 1,733 | 1,757.5 | +22.5 | +1.3% | 2,939,200 |
| 2019/06/14 | 1,736.5 | 1,745 | 1,725 | 1,735 | +5 | +0.3% | 2,494,900 |
| 2019/06/13 | 1,734 | 1,737 | 1,718.5 | 1,730 | -15 | -0.9% | 2,274,500 |
| 2019/06/12 | 1,746 | 1,756 | 1,730.5 | 1,745 | +4 | +0.2% | 2,184,600 |
| 2019/06/11 | 1,732.5 | 1,747.5 | 1,723 | 1,741 | -1 | -0.1% | 1,577,800 |
| 2019/06/10 | 1,741.5 | 1,750 | 1,733 | 1,742 | +21 | +1.2% | 2,350,400 |
| 2019/06/07 | 1,691.5 | 1,726 | 1,680.5 | 1,721 | +21.5 | +1.3% | 2,645,900 |
| 2019/06/06 | 1,724 | 1,725 | 1,699 | 1,699.5 | +2.5 | +0.1% | 3,156,600 |
| 2019/06/05 | 1,702.5 | 1,704 | 1,689.5 | 1,697 | +35.5 | +2.1% | 2,893,800 |
| 2019/06/04 | 1,660 | 1,663 | 1,638.5 | 1,661.5 | +5.5 | +0.3% | 2,630,000 |
| 2019/06/03 | 1,658.5 | 1,664.5 | 1,648 | 1,656 | -4.5 | -0.3% | 3,349,500 |
| 2019/05/31 | 1,670 | 1,684.5 | 1,656.5 | 1,660.5 | +0.5 | ±0% | 3,346,000 |
| 2019/05/30 | 1,635 | 1,660 | 1,630 | 1,660 | +14 | +0.9% | 1,685,800 |
| 2019/05/29 | 1,638.5 | 1,646 | 1,625.5 | 1,646 | -6 | -0.4% | 2,552,700 |
| 2019/05/28 | 1,638 | 1,654.5 | 1,633.5 | 1,652 | +19.5 | +1.2% | 6,486,900 |
| 2019/05/27 | 1,620 | 1,638.5 | 1,611.5 | 1,632.5 | +16.5 | +1% | 1,416,700 |
| 2019/05/24 | 1,595.5 | 1,616 | 1,581.5 | 1,616 | +4.5 | +0.3% | 2,121,600 |
| 2019/05/23 | 1,606 | 1,614 | 1,600 | 1,611.5 | -4 | -0.2% | 1,967,000 |
| 2019/05/22 | 1,610 | 1,630 | 1,610 | 1,615.5 | +8.5 | +0.5% | 2,777,300 |
| 2019/05/21 | 1,594.5 | 1,614 | 1,592 | 1,607 | +0.5 | ±0% | 2,712,800 |
| 2019/05/20 | 1,616.5 | 1,623 | 1,602.5 | 1,606.5 | -32.5 | -2% | 4,777,500 |
1451～
1500
件表示中 / 3735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 | 163,300円 | +1.1% | -11.4% | 3.06% | 9.48倍 | 0.75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 | 5,216,000円 | +7.3% | +10.5% | 1.92% | 19.87倍 | 1.72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 | 1,470,500円 | +1.4% | -2.5% | 0.95% | 18.55倍 | 4.62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 | 371,300円 | +15.4% | - | 1.72% | 21.00倍 | 3.43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 |
| マキタ | 453,300円 | -7.1% | -31.8% | 1.65% | 22.38倍 | 1.30倍 |
|
電動工具トップ。海外現地生産化で先行、販売拠点豊富。園芸機器も強化。総還元性向３５％以上 |
市場注目の銘柄
チャート関連のコラム
