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 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 1,899 | 1,904.5 | 1,881 | 1,882 | -8 | -0.4% | 2,520,200 |
| 2017/08/24 | 1,888 | 1,920.5 | 1,888 | 1,890 | +6 | +0.3% | 2,665,100 |
| 2017/08/23 | 1,911 | 1,921.5 | 1,881.5 | 1,884 | -12.5 | -0.7% | 3,653,900 |
| 2017/08/22 | 1,885 | 1,903 | 1,874.5 | 1,896.5 | -4.5 | -0.2% | 4,009,500 |
| 2017/08/21 | 1,900 | 1,906 | 1,876.5 | 1,901 | -41 | -2.1% | 5,070,300 |
| 2017/08/18 | 1,931 | 1,955.5 | 1,929.5 | 1,942 | -31.5 | -1.6% | 2,809,300 |
| 2017/08/17 | 1,990 | 1,990 | 1,966 | 1,973.5 | -11.5 | -0.6% | 2,148,600 |
| 2017/08/16 | 1,996.5 | 1,998 | 1,982.5 | 1,985 | -11 | -0.6% | 1,852,200 |
| 2017/08/15 | 1,985.5 | 2,010 | 1,983.5 | 1,996 | +30.5 | +1.6% | 2,807,500 |
| 2017/08/14 | 1,970 | 1,988.5 | 1,963 | 1,965.5 | -27 | -1.4% | 3,708,100 |
| 2017/08/10 | 2,021 | 2,023.5 | 1,983 | 1,992.5 | -39 | -1.9% | 4,324,400 |
| 2017/08/09 | 2,044.5 | 2,052 | 2,013 | 2,031.5 | -25 | -1.2% | 7,040,600 |
| 2017/08/08 | 2,059.5 | 2,070 | 2,050.5 | 2,056.5 | -22 | -1.1% | 5,886,400 |
| 2017/08/07 | 2,052 | 2,080.5 | 2,052 | 2,078.5 | +28.5 | +1.4% | 4,170,400 |
| 2017/08/04 | 1,989.5 | 2,052.5 | 1,981 | 2,050 | +84 | +4.3% | 7,857,000 |
| 2017/08/03 | 1,950 | 1,974.5 | 1,943 | 1,966 | +13.5 | +0.7% | 3,259,700 |
| 2017/08/02 | 1,946 | 1,958.5 | 1,936.5 | 1,952.5 | +9 | +0.5% | 2,440,600 |
| 2017/08/01 | 1,921.5 | 1,947.5 | 1,917 | 1,943.5 | +24 | +1.3% | 2,290,100 |
| 2017/07/31 | 1,918 | 1,947.5 | 1,917.5 | 1,919.5 | -4.5 | -0.2% | 3,281,000 |
| 2017/07/28 | 1,950.5 | 1,957 | 1,922.5 | 1,924 | -12 | -0.6% | 11,128,200 |
| 2017/07/27 | 1,915 | 1,958 | 1,915 | 1,936 | -6.5 | -0.3% | 3,446,400 |
| 2017/07/26 | 1,937 | 1,963 | 1,920.5 | 1,942.5 | +37 | +1.9% | 4,325,700 |
| 2017/07/25 | 1,906 | 1,919.5 | 1,890.5 | 1,905.5 | -10 | -0.5% | 2,284,000 |
| 2017/07/24 | 1,913 | 1,922 | 1,903.5 | 1,915.5 | -7.5 | -0.4% | 2,128,700 |
| 2017/07/21 | 1,916 | 1,928 | 1,901 | 1,923 | +6.5 | +0.3% | 2,746,500 |
| 2017/07/20 | 1,892 | 1,918.5 | 1,882.5 | 1,916.5 | +25 | +1.3% | 2,602,400 |
| 2017/07/19 | 1,899.5 | 1,912 | 1,887 | 1,891.5 | -17 | -0.9% | 2,856,100 |
| 2017/07/18 | 1,899 | 1,911.5 | 1,885.5 | 1,908.5 | -19.5 | -1% | 4,168,500 |
| 2017/07/14 | 1,938 | 1,952.5 | 1,927.5 | 1,928 | -0.5 | ±0% | 3,669,200 |
| 2017/07/13 | 1,939 | 1,954.5 | 1,925.5 | 1,928.5 | -11.5 | -0.6% | 3,539,400 |
| 2017/07/12 | 1,959 | 1,961 | 1,932.5 | 1,940 | -28.5 | -1.4% | 3,605,600 |
| 2017/07/11 | 1,941.5 | 1,975 | 1,927.5 | 1,968.5 | +29.5 | +1.5% | 3,617,600 |
| 2017/07/10 | 1,940.5 | 1,949 | 1,931 | 1,939 | +14 | +0.7% | 3,173,500 |
| 2017/07/07 | 1,918 | 1,942 | 1,908 | 1,925 | -11 | -0.6% | 2,484,000 |
| 2017/07/06 | 1,990 | 1,991 | 1,928 | 1,936 | -44 | -2.2% | 4,769,800 |
| 2017/07/05 | 1,943.5 | 1,980 | 1,941.5 | 1,980 | +59.5 | +3.1% | 6,437,100 |
| 2017/07/04 | 1,930 | 1,943 | 1,911 | 1,920.5 | +24.5 | +1.3% | 4,526,100 |
| 2017/07/03 | 1,899 | 1,906 | 1,887 | 1,896 | +8.5 | +0.5% | 3,514,700 |
| 2017/06/30 | 1,872 | 1,889.5 | 1,858.5 | 1,887.5 | +4.5 | +0.2% | 5,174,400 |
| 2017/06/29 | 1,878 | 1,888.5 | 1,852 | 1,883 | +10.5 | +0.6% | 3,528,600 |
| 2017/06/28 | 1,864.5 | 1,886.5 | 1,863.5 | 1,872.5 | -0.5 | ±0% | 2,618,600 |
| 2017/06/27 | 1,868 | 1,879 | 1,856.5 | 1,873 | +9 | +0.5% | 2,537,700 |
| 2017/06/26 | 1,872 | 1,881.5 | 1,861.5 | 1,864 | -17.5 | -0.9% | 2,526,900 |
| 2017/06/23 | 1,863.5 | 1,884 | 1,863 | 1,881.5 | +18.5 | +1% | 3,445,000 |
| 2017/06/22 | 1,871 | 1,877 | 1,863 | 1,863 | -16.5 | -0.9% | 4,297,100 |
| 2017/06/21 | 1,874 | 1,897 | 1,868.5 | 1,879.5 | -52 | -2.7% | 7,542,400 |
| 2017/06/20 | 1,956 | 1,965.5 | 1,931.5 | 1,931.5 | -13.5 | -0.7% | 3,785,700 |
| 2017/06/19 | 1,914 | 1,949 | 1,913.5 | 1,945 | +21.5 | +1.1% | 3,766,500 |
| 2017/06/16 | 1,922.5 | 1,944.5 | 1,917.5 | 1,923.5 | +16 | +0.8% | 5,315,400 |
| 2017/06/15 | 1,905.5 | 1,925 | 1,886.5 | 1,907.5 | -12.5 | -0.7% | 4,780,300 |
1951～
2000
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 | 176,300円 | -4.5% | -29.6% | 2.84% | 14.12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% | 17.15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 | 1,564,500円 | +1.4% | -2.5% | 0.89% | 19.73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 | 469,100円 | +15.4% | - | 1.45% | 25.37倍 | 4.20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 | 312,500円 | +3.9% | +1.7% | 1.79% | 19.94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
