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 |
|---|---|---|---|---|---|---|---|
| 2018/08/30 | 1,757 | 1,769 | 1,737 | 1,744 | -0.5 | ±0% | 2,433,700 |
| 2018/08/29 | 1,760 | 1,765.5 | 1,743 | 1,744.5 | -21.5 | -1.2% | 2,341,400 |
| 2018/08/28 | 1,755 | 1,780 | 1,754 | 1,766 | +34.5 | +2% | 3,394,300 |
| 2018/08/27 | 1,713 | 1,733.5 | 1,708 | 1,731.5 | +34 | +2% | 2,288,900 |
| 2018/08/24 | 1,702.5 | 1,703 | 1,690 | 1,697.5 | +15 | +0.9% | 1,614,500 |
| 2018/08/23 | 1,703 | 1,705 | 1,674.5 | 1,682.5 | +0.5 | ±0% | 2,882,200 |
| 2018/08/22 | 1,667 | 1,688 | 1,667 | 1,682 | +28 | +1.7% | 3,394,100 |
| 2018/08/21 | 1,660.5 | 1,670 | 1,654 | 1,654 | -10 | -0.6% | 3,018,700 |
| 2018/08/20 | 1,673 | 1,685 | 1,664 | 1,664 | +2.5 | +0.2% | 2,473,400 |
| 2018/08/17 | 1,657 | 1,674.5 | 1,652 | 1,661.5 | +21.5 | +1.3% | 2,704,600 |
| 2018/08/16 | 1,640 | 1,650 | 1,621 | 1,640 | -14 | -0.8% | 3,899,000 |
| 2018/08/15 | 1,680 | 1,685 | 1,647.5 | 1,654 | -18 | -1.1% | 1,627,500 |
| 2018/08/14 | 1,664 | 1,672 | 1,656 | 1,672 | +15.5 | +0.9% | 1,881,400 |
| 2018/08/13 | 1,694 | 1,694 | 1,653.5 | 1,656.5 | -54.5 | -3.2% | 2,499,300 |
| 2018/08/10 | 1,719 | 1,725 | 1,707 | 1,711 | -22.5 | -1.3% | 3,326,600 |
| 2018/08/09 | 1,730 | 1,744 | 1,724 | 1,733.5 | +13 | +0.8% | 2,631,900 |
| 2018/08/08 | 1,706 | 1,729.5 | 1,694 | 1,720.5 | +15 | +0.9% | 3,195,800 |
| 2018/08/07 | 1,700 | 1,717 | 1,693 | 1,705.5 | +6.5 | +0.4% | 3,531,900 |
| 2018/08/06 | 1,689.5 | 1,709 | 1,689 | 1,699 | +16.5 | +1% | 3,586,000 |
| 2018/08/03 | 1,674.5 | 1,714.5 | 1,647.5 | 1,682.5 | -152 | -8.3% | 8,982,900 |
| 2018/08/02 | 1,861.5 | 1,871 | 1,821.5 | 1,834.5 | -28.5 | -1.5% | 3,286,400 |
| 2018/08/01 | 1,873.5 | 1,878 | 1,851 | 1,863 | -6.5 | -0.3% | 2,019,600 |
| 2018/07/31 | 1,879 | 1,890 | 1,857.5 | 1,869.5 | -9.5 | -0.5% | 2,910,700 |
| 2018/07/30 | 1,890 | 1,896.5 | 1,878.5 | 1,879 | -14.5 | -0.8% | 1,338,500 |
| 2018/07/27 | 1,897 | 1,904 | 1,880 | 1,893.5 | -4 | -0.2% | 1,896,400 |
| 2018/07/26 | 1,902.5 | 1,907 | 1,889 | 1,897.5 | +24.5 | +1.3% | 2,857,700 |
| 2018/07/25 | 1,870 | 1,886 | 1,857 | 1,873 | +24 | +1.3% | 2,555,500 |
| 2018/07/24 | 1,857 | 1,859 | 1,825.5 | 1,849 | +15 | +0.8% | 1,669,900 |
| 2018/07/23 | 1,840 | 1,857 | 1,830 | 1,834 | -1.5 | -0.1% | 2,713,100 |
| 2018/07/20 | 1,846.5 | 1,855.5 | 1,827 | 1,835.5 | +6 | +0.3% | 2,998,100 |
| 2018/07/19 | 1,816.5 | 1,831.5 | 1,814.5 | 1,829.5 | +27 | +1.5% | 1,979,900 |
| 2018/07/18 | 1,825 | 1,828.5 | 1,800.5 | 1,802.5 | ±0 | ±0% | 1,720,100 |
| 2018/07/17 | 1,801.5 | 1,816.5 | 1,785 | 1,802.5 | +3.5 | +0.2% | 3,158,700 |
| 2018/07/13 | 1,788.5 | 1,809.5 | 1,784 | 1,799 | +17.5 | +1% | 3,289,900 |
| 2018/07/12 | 1,791.5 | 1,801.5 | 1,768.5 | 1,781.5 | -9.5 | -0.5% | 2,599,000 |
| 2018/07/11 | 1,789.5 | 1,799.5 | 1,770.5 | 1,791 | -13.5 | -0.7% | 2,833,300 |
| 2018/07/10 | 1,801 | 1,840 | 1,788.5 | 1,804.5 | +24.5 | +1.4% | 4,339,600 |
| 2018/07/09 | 1,791.5 | 1,792 | 1,772.5 | 1,780 | +2 | +0.1% | 2,443,800 |
| 2018/07/06 | 1,769 | 1,785.5 | 1,760.5 | 1,778 | +16.5 | +0.9% | 2,325,000 |
| 2018/07/05 | 1,754.5 | 1,772.5 | 1,751 | 1,761.5 | +7.5 | +0.4% | 3,972,000 |
| 2018/07/04 | 1,759.5 | 1,773 | 1,751 | 1,754 | -21.5 | -1.2% | 1,703,700 |
| 2018/07/03 | 1,761.5 | 1,776.5 | 1,747 | 1,775.5 | +43.5 | +2.5% | 5,614,700 |
| 2018/07/02 | 1,750.5 | 1,784.5 | 1,730 | 1,732 | -11 | -0.6% | 3,310,900 |
| 2018/06/29 | 1,750.5 | 1,755 | 1,734 | 1,743 | +2 | +0.1% | 3,327,000 |
| 2018/06/28 | 1,743 | 1,749 | 1,713.5 | 1,741 | -28.5 | -1.6% | 4,958,700 |
| 2018/06/27 | 1,787.5 | 1,808.5 | 1,768 | 1,769.5 | -46 | -2.5% | 3,253,200 |
| 2018/06/26 | 1,800.5 | 1,821 | 1,778 | 1,815.5 | +9.5 | +0.5% | 2,277,200 |
| 2018/06/25 | 1,829 | 1,830 | 1,800.5 | 1,806 | -3.5 | -0.2% | 2,887,500 |
| 2018/06/22 | 1,773.5 | 1,814.5 | 1,771.5 | 1,809.5 | +10.5 | +0.6% | 3,359,800 |
| 2018/06/21 | 1,786.5 | 1,808.5 | 1,769.5 | 1,799 | +16 | +0.9% | 3,363,100 |
1701～
1750
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
