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 |
|---|---|---|---|---|---|---|---|
| 2019/07/01 | 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 |
| 2019/05/17 | 1,627 | 1,641.5 | 1,623 | 1,639 | +24.5 | +1.5% | 3,306,600 |
| 2019/05/16 | 1,636 | 1,640 | 1,608.5 | 1,614.5 | -39 | -2.4% | 3,926,500 |
| 2019/05/15 | 1,650.5 | 1,653.5 | 1,631 | 1,653.5 | -2.5 | -0.2% | 3,387,600 |
| 2019/05/14 | 1,618 | 1,664 | 1,613.5 | 1,656 | -2 | -0.1% | 3,535,300 |
| 2019/05/13 | 1,700 | 1,735 | 1,652 | 1,658 | +107.5 | +6.9% | 6,428,600 |
| 2019/05/10 | 1,576.5 | 1,597 | 1,544 | 1,550.5 | -16 | -1% | 4,903,800 |
| 2019/05/09 | 1,572.5 | 1,580 | 1,554 | 1,566.5 | -26 | -1.6% | 4,104,300 |
| 2019/05/08 | 1,615.5 | 1,619.5 | 1,589.5 | 1,592.5 | -60 | -3.6% | 3,797,500 |
| 2019/05/07 | 1,667.5 | 1,672.5 | 1,635.5 | 1,652.5 | -30.5 | -1.8% | 3,850,500 |
| 2019/04/26 | 1,676.5 | 1,685.5 | 1,664 | 1,683 | -4.5 | -0.3% | 2,839,300 |
| 2019/04/25 | 1,666 | 1,696.5 | 1,666 | 1,687.5 | +22.5 | +1.4% | 3,252,200 |
| 2019/04/24 | 1,677.5 | 1,688.5 | 1,648.5 | 1,665 | +7 | +0.4% | 2,899,000 |
| 2019/04/23 | 1,663 | 1,666.5 | 1,648 | 1,658 | +1.5 | +0.1% | 2,164,200 |
| 2019/04/22 | 1,640.5 | 1,656.5 | 1,628 | 1,656.5 | +15.5 | +0.9% | 2,138,300 |
| 2019/04/19 | 1,653.5 | 1,657.5 | 1,639 | 1,641 | +2.5 | +0.2% | 1,721,200 |
| 2019/04/18 | 1,639.5 | 1,646.5 | 1,630.5 | 1,638.5 | +25.5 | +1.6% | 3,263,100 |
| 2019/04/17 | 1,610.5 | 1,626 | 1,605.5 | 1,613 | +18 | +1.1% | 2,498,900 |
| 2019/04/16 | 1,607 | 1,612 | 1,590 | 1,595 | -25.5 | -1.6% | 3,375,400 |
| 2019/04/15 | 1,617.5 | 1,629 | 1,609 | 1,620.5 | +41.5 | +2.6% | 3,118,400 |
1501～
1550
件表示中 / 3766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 | 177,300円 | -4.5% | -29.6% | 2.82% | 14.20倍 | 0.84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 | 4,511,000円 | +7.3% | +10.5% | 2.22% | 17.14倍 | 1.49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 | 1,582,500円 | +1.4% | -2.5% | 0.88% | 19.96倍 | 4.97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 | 458,600円 | +15.4% | - | 1.48% | 24.80倍 | 4.11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 | 510,100円 | -7.1% | -31.8% | 1.47% | 24.99倍 | 1.45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
