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 |
---|---|---|---|---|---|---|---|
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 |
2018/11/13 | 1,840 | 1,862 | 1,820.5 | 1,860 | -25.5 | -1.4% | 2,481,400 |
2018/11/12 | 1,862.5 | 1,890.5 | 1,849.5 | 1,885.5 | +2.5 | +0.1% | 2,029,900 |
2018/11/09 | 1,878 | 1,892 | 1,856 | 1,883 | +1.5 | +0.1% | 3,209,300 |
2018/11/08 | 1,899 | 1,908 | 1,873.5 | 1,881.5 | +37 | +2% | 5,066,000 |
2018/11/07 | 1,827.5 | 1,880 | 1,793.5 | 1,844.5 | +51.5 | +2.9% | 6,863,300 |
2018/11/06 | 1,780.5 | 1,814.5 | 1,777.5 | 1,793 | +6.5 | +0.4% | 2,347,200 |
2018/11/05 | 1,797.5 | 1,809.5 | 1,777 | 1,786.5 | -34.5 | -1.9% | 2,468,600 |
2018/11/02 | 1,800.5 | 1,828.5 | 1,774 | 1,821 | +38 | +2.1% | 2,979,100 |
2018/11/01 | 1,799.5 | 1,812 | 1,773 | 1,783 | +1 | +0.1% | 2,689,200 |
2018/10/31 | 1,744.5 | 1,782 | 1,729 | 1,782 | +38 | +2.2% | 3,874,200 |
2018/10/30 | 1,724 | 1,765.5 | 1,715.5 | 1,744 | -11 | -0.6% | 3,943,100 |
2018/10/29 | 1,759.5 | 1,779 | 1,749.5 | 1,755 | +4 | +0.2% | 3,036,200 |
2018/10/26 | 1,768 | 1,773 | 1,725 | 1,751 | -10.5 | -0.6% | 3,969,300 |
2018/10/25 | 1,770 | 1,790.5 | 1,755.5 | 1,761.5 | -76 | -4.1% | 3,812,400 |
2018/10/24 | 1,853 | 1,860 | 1,813 | 1,837.5 | -15.5 | -0.8% | 3,499,000 |
2018/10/23 | 1,870 | 1,874 | 1,834 | 1,853 | -35.5 | -1.9% | 3,686,600 |
2018/10/22 | 1,883.5 | 1,909.5 | 1,851.5 | 1,888.5 | +19.5 | +1% | 4,235,300 |
2018/10/19 | 1,843 | 1,876 | 1,826.5 | 1,869 | -21.5 | -1.1% | 2,613,900 |
2018/10/18 | 1,900.5 | 1,904 | 1,874.5 | 1,890.5 | -9.5 | -0.5% | 1,951,800 |
2018/10/17 | 1,904 | 1,916 | 1,888.5 | 1,900 | +20 | +1.1% | 2,021,200 |
2018/10/16 | 1,830 | 1,880.5 | 1,829.5 | 1,880 | +34 | +1.8% | 2,791,500 |
2018/10/15 | 1,836.5 | 1,862.5 | 1,822 | 1,846 | -21 | -1.1% | 3,102,700 |
2018/10/12 | 1,826 | 1,870 | 1,815.5 | 1,867 | +21 | +1.1% | 3,669,800 |
2018/10/11 | 1,899.5 | 1,922.5 | 1,829 | 1,846 | -116.5 | -5.9% | 6,312,800 |
2018/10/10 | 1,944.5 | 1,971 | 1,939.5 | 1,962.5 | +34.5 | +1.8% | 3,098,900 |
2018/10/09 | 1,957.5 | 1,965.5 | 1,919 | 1,928 | -39 | -2% | 3,525,500 |
2018/10/05 | 1,952.5 | 1,973 | 1,947 | 1,967 | +12 | +0.6% | 3,806,300 |
2018/10/04 | 1,960 | 1,973.5 | 1,948 | 1,955 | +16 | +0.8% | 3,785,000 |
2018/10/03 | 1,949 | 1,958 | 1,935.5 | 1,939 | -14.5 | -0.7% | 2,545,700 |
2018/10/02 | 1,950 | 1,977.5 | 1,944.5 | 1,953.5 | +17 | +0.9% | 3,722,500 |
2018/10/01 | 1,920.5 | 1,943.5 | 1,912.5 | 1,936.5 | +5.5 | +0.3% | 2,393,000 |
2018/09/28 | 1,918 | 1,945.5 | 1,902.5 | 1,931 | +34.5 | +1.8% | 4,461,800 |
1601~
1650
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