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 |
|---|---|---|---|---|---|---|---|
| 2019/01/31 | 1,724 | 1,732.5 | 1,701.5 | 1,714 | +33 | +2% | 3,098,300 |
| 2019/01/30 | 1,712 | 1,715 | 1,680 | 1,681 | -2.5 | -0.1% | 2,732,900 |
| 2019/01/29 | 1,675 | 1,685.5 | 1,652.5 | 1,683.5 | -30 | -1.8% | 3,313,700 |
| 2019/01/28 | 1,709 | 1,733 | 1,707.5 | 1,713.5 | +8.5 | +0.5% | 2,907,100 |
| 2019/01/25 | 1,680 | 1,707.5 | 1,677.5 | 1,705 | +15.5 | +0.9% | 2,688,300 |
| 2019/01/24 | 1,702 | 1,709 | 1,685 | 1,689.5 | -23.5 | -1.4% | 2,089,600 |
| 2019/01/23 | 1,709 | 1,732 | 1,699.5 | 1,713 | -2 | -0.1% | 2,743,300 |
| 2019/01/22 | 1,734 | 1,734.5 | 1,712.5 | 1,715 | -10.5 | -0.6% | 1,946,400 |
| 2019/01/21 | 1,726.5 | 1,742.5 | 1,712 | 1,725.5 | +26.5 | +1.6% | 2,780,200 |
| 2019/01/18 | 1,662.5 | 1,706 | 1,662.5 | 1,699 | +59 | +3.6% | 3,718,500 |
| 2019/01/17 | 1,662.5 | 1,666.5 | 1,633.5 | 1,640 | +2 | +0.1% | 1,987,600 |
| 2019/01/16 | 1,642.5 | 1,657 | 1,617.5 | 1,638 | -15.5 | -0.9% | 3,400,800 |
| 2019/01/15 | 1,611.5 | 1,656.5 | 1,605.5 | 1,653.5 | +29.5 | +1.8% | 3,264,800 |
| 2019/01/11 | 1,594.5 | 1,627 | 1,592.5 | 1,624 | +45.5 | +2.9% | 3,803,300 |
| 2019/01/10 | 1,588.5 | 1,608.5 | 1,569.5 | 1,578.5 | -26.5 | -1.7% | 2,321,800 |
| 2019/01/09 | 1,595.5 | 1,614.5 | 1,586.5 | 1,605 | +22 | +1.4% | 2,440,300 |
| 2019/01/08 | 1,595.5 | 1,604.5 | 1,570 | 1,583 | -20.5 | -1.3% | 3,810,300 |
| 2019/01/07 | 1,608.5 | 1,622 | 1,593 | 1,603.5 | +73.5 | +4.8% | 3,507,600 |
| 2019/01/04 | 1,521.5 | 1,542.5 | 1,490 | 1,530 | -31.5 | -2% | 4,469,000 |
| 2018/12/28 | 1,554 | 1,573 | 1,537 | 1,561.5 | -5.5 | -0.4% | 2,285,700 |
| 2018/12/27 | 1,565 | 1,581.5 | 1,531 | 1,567 | +64 | +4.3% | 4,032,100 |
| 2018/12/26 | 1,505 | 1,528.5 | 1,470 | 1,503 | -0.5 | ±0% | 3,238,800 |
| 2018/12/25 | 1,510.5 | 1,520.5 | 1,492.5 | 1,503.5 | -77 | -4.9% | 2,520,400 |
| 2018/12/21 | 1,602.5 | 1,609 | 1,571.5 | 1,580.5 | -51 | -3.1% | 6,036,400 |
| 2018/12/20 | 1,692.5 | 1,695 | 1,617 | 1,631.5 | -101 | -5.8% | 5,130,300 |
| 2018/12/19 | 1,708 | 1,745.5 | 1,704.5 | 1,732.5 | +25 | +1.5% | 3,907,400 |
| 2018/12/18 | 1,702 | 1,727 | 1,696.5 | 1,707.5 | -26 | -1.5% | 3,166,900 |
| 2018/12/17 | 1,762 | 1,776.5 | 1,733 | 1,733.5 | -17 | -1% | 3,206,400 |
| 2018/12/14 | 1,773 | 1,779.5 | 1,740.5 | 1,750.5 | -36 | -2% | 3,974,800 |
| 2018/12/13 | 1,780 | 1,796 | 1,758.5 | 1,786.5 | +5 | +0.3% | 3,047,400 |
| 2018/12/12 | 1,728.5 | 1,788 | 1,719.5 | 1,781.5 | +54.5 | +3.2% | 3,917,000 |
| 2018/12/11 | 1,799 | 1,801.5 | 1,716.5 | 1,727 | -75.5 | -4.2% | 5,202,000 |
| 2018/12/10 | 1,782.5 | 1,819.5 | 1,780 | 1,802.5 | -54 | -2.9% | 3,078,400 |
| 2018/12/07 | 1,873.5 | 1,882 | 1,840.5 | 1,856.5 | -1.5 | -0.1% | 2,803,800 |
| 2018/12/06 | 1,903.5 | 1,905 | 1,844.5 | 1,858 | -58 | -3% | 3,403,100 |
| 2018/12/05 | 1,900.5 | 1,938.5 | 1,900.5 | 1,916 | -22.5 | -1.2% | 2,844,600 |
| 2018/12/04 | 1,990 | 1,991 | 1,934 | 1,938.5 | -52.5 | -2.6% | 3,304,100 |
| 2018/12/03 | 1,986 | 2,015 | 1,984 | 1,991 | +54 | +2.8% | 3,320,000 |
| 2018/11/30 | 1,898 | 1,940 | 1,891 | 1,937 | +50 | +2.6% | 3,899,500 |
| 2018/11/29 | 1,882.5 | 1,892 | 1,869 | 1,887 | +17 | +0.9% | 2,603,600 |
| 2018/11/28 | 1,848.5 | 1,878 | 1,835.5 | 1,870 | +22 | +1.2% | 2,450,900 |
| 2018/11/27 | 1,869 | 1,873.5 | 1,832.5 | 1,848 | -20.5 | -1.1% | 2,780,400 |
| 2018/11/26 | 1,866 | 1,870 | 1,832 | 1,868.5 | -9.5 | -0.5% | 3,147,100 |
| 2018/11/22 | 1,875 | 1,892.5 | 1,866 | 1,878 | +26.5 | +1.4% | 2,227,800 |
| 2018/11/21 | 1,840 | 1,857.5 | 1,816 | 1,851.5 | -38 | -2% | 2,783,900 |
| 2018/11/20 | 1,898 | 1,918.5 | 1,880 | 1,889.5 | -48.5 | -2.5% | 3,590,600 |
| 2018/11/19 | 1,902 | 1,939.5 | 1,896.5 | 1,938 | +32 | +1.7% | 2,783,600 |
| 2018/11/16 | 1,893 | 1,918.5 | 1,883.5 | 1,906 | +31 | +1.7% | 3,849,600 |
| 2018/11/15 | 1,870 | 1,888.5 | 1,852.5 | 1,875 | +0.5 | ±0% | 2,315,700 |
| 2018/11/14 | 1,865.5 | 1,882.5 | 1,854 | 1,874.5 | +14.5 | +0.8% | 2,461,300 |
1601～
1650
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 | 176,900円 | -4.5% | -29.6% | 2.83% | 14.17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 | 4,499,000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 | 1,566,000円 | +1.4% | -2.5% | 0.89% | 19.75倍 | 4.92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 | 466,000円 | +15.4% | - | 1.46% | 25.20倍 | 4.17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 | 312,900円 | +3.9% | +1.7% | 1.79% | 19.97倍 | 3.01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
