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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 1,465 | 1,469.5 | 1,419 | 1,419.5 | -20 | -1.4% | 6,175,000 |
| 2016/08/19 | 1,457 | 1,476 | 1,434.5 | 1,439.5 | -21.5 | -1.5% | 4,702,600 |
| 2016/08/18 | 1,485 | 1,494 | 1,459 | 1,461 | -34 | -2.3% | 3,016,500 |
| 2016/08/17 | 1,466.5 | 1,497 | 1,453.5 | 1,495 | +25.5 | +1.7% | 3,577,400 |
| 2016/08/16 | 1,497.5 | 1,523 | 1,467.5 | 1,469.5 | -23.5 | -1.6% | 4,963,900 |
| 2016/08/15 | 1,482 | 1,499 | 1,469.5 | 1,493 | -4 | -0.3% | 5,791,200 |
| 2016/08/12 | 1,504.5 | 1,513 | 1,462 | 1,497 | -3 | -0.2% | 7,553,200 |
| 2016/08/10 | 1,482 | 1,508.5 | 1,482 | 1,500 | +5.5 | +0.4% | 4,139,400 |
| 2016/08/09 | 1,473.5 | 1,501.5 | 1,463.5 | 1,494.5 | +20 | +1.4% | 4,549,400 |
| 2016/08/08 | 1,450 | 1,478 | 1,448 | 1,474.5 | +56 | +3.9% | 6,400,900 |
| 2016/08/05 | 1,410 | 1,442.5 | 1,404 | 1,418.5 | -15 | -1% | 5,004,300 |
| 2016/08/04 | 1,355 | 1,448 | 1,355 | 1,433.5 | -11.5 | -0.8% | 9,131,000 |
| 2016/08/03 | 1,448.5 | 1,484 | 1,442.5 | 1,445 | -48 | -3.2% | 5,514,900 |
| 2016/08/02 | 1,500 | 1,513.5 | 1,490.5 | 1,493 | -19.5 | -1.3% | 3,741,700 |
| 2016/08/01 | 1,494 | 1,512.5 | 1,481 | 1,512.5 | -5 | -0.3% | 4,539,100 |
| 2016/07/29 | 1,470 | 1,526.5 | 1,465 | 1,517.5 | +48 | +3.3% | 8,679,900 |
| 2016/07/28 | 1,462.5 | 1,483.5 | 1,454.5 | 1,469.5 | -11 | -0.7% | 3,642,200 |
| 2016/07/27 | 1,453 | 1,499 | 1,435.5 | 1,480.5 | +44 | +3.1% | 6,345,300 |
| 2016/07/26 | 1,475.5 | 1,483.5 | 1,427.5 | 1,436.5 | -51 | -3.4% | 4,242,300 |
| 2016/07/25 | 1,489.5 | 1,517 | 1,485 | 1,487.5 | +2.5 | +0.2% | 2,670,400 |
| 2016/07/22 | 1,488 | 1,514.5 | 1,475 | 1,485 | -58 | -3.8% | 3,800,700 |
| 2016/07/21 | 1,550 | 1,558 | 1,523.5 | 1,543 | +55.5 | +3.7% | 5,551,700 |
| 2016/07/20 | 1,472.5 | 1,487.5 | 1,461 | 1,487.5 | -0.5 | ±0% | 3,431,000 |
| 2016/07/19 | 1,517.5 | 1,517.5 | 1,467 | 1,488 | -7.5 | -0.5% | 3,708,700 |
| 2016/07/15 | 1,501 | 1,515.5 | 1,478.5 | 1,495.5 | +23 | +1.6% | 5,374,800 |
| 2016/07/14 | 1,444 | 1,477.5 | 1,429.5 | 1,472.5 | +39 | +2.7% | 5,336,100 |
| 2016/07/13 | 1,460 | 1,464 | 1,428.5 | 1,433.5 | +58 | +4.2% | 7,149,000 |
| 2016/07/12 | 1,358 | 1,395.5 | 1,352.5 | 1,375.5 | +47.5 | +3.6% | 5,304,900 |
| 2016/07/11 | 1,306 | 1,343 | 1,304 | 1,328 | +52 | +4.1% | 4,602,000 |
| 2016/07/08 | 1,290.5 | 1,310 | 1,275.5 | 1,276 | -13.5 | -1% | 5,119,400 |
| 2016/07/07 | 1,280 | 1,313.5 | 1,280 | 1,289.5 | -15 | -1.1% | 3,421,600 |
| 2016/07/06 | 1,309 | 1,312 | 1,271 | 1,304.5 | -47 | -3.5% | 5,305,800 |
| 2016/07/05 | 1,388.5 | 1,388.5 | 1,348.5 | 1,351.5 | -46.5 | -3.3% | 5,973,800 |
| 2016/07/04 | 1,371.5 | 1,401 | 1,366.5 | 1,398 | +8 | +0.6% | 4,293,400 |
| 2016/07/01 | 1,378.5 | 1,395 | 1,376 | 1,390 | +22.5 | +1.6% | 6,835,100 |
| 2016/06/30 | 1,360 | 1,380 | 1,353 | 1,367.5 | +16 | +1.2% | 5,564,300 |
| 2016/06/29 | 1,342.5 | 1,353.5 | 1,315 | 1,351.5 | +39 | +3% | 3,739,300 |
| 2016/06/28 | 1,289.5 | 1,321.5 | 1,271 | 1,312.5 | -12.5 | -0.9% | 5,185,400 |
| 2016/06/27 | 1,367.5 | 1,389 | 1,301 | 1,325 | -20.5 | -1.5% | 5,556,000 |
| 2016/06/24 | 1,486.5 | 1,493 | 1,330 | 1,345.5 | -120.5 | -8.2% | 7,361,200 |
| 2016/06/23 | 1,426.5 | 1,469 | 1,418.5 | 1,466 | +41.5 | +2.9% | 3,488,600 |
| 2016/06/22 | 1,440 | 1,444.5 | 1,421 | 1,424.5 | -23 | -1.6% | 5,711,800 |
| 2016/06/21 | 1,431 | 1,451.5 | 1,416 | 1,447.5 | +13 | +0.9% | 4,351,200 |
| 2016/06/20 | 1,401 | 1,442.5 | 1,400 | 1,434.5 | +63.5 | +4.6% | 6,600,900 |
| 2016/06/17 | 1,368 | 1,386 | 1,361.5 | 1,371 | +23 | +1.7% | 5,156,200 |
| 2016/06/16 | 1,404 | 1,410.5 | 1,343.5 | 1,348 | -71.5 | -5% | 5,439,800 |
| 2016/06/15 | 1,414 | 1,441 | 1,403 | 1,419.5 | +5.5 | +0.4% | 5,116,700 |
| 2016/06/14 | 1,416.5 | 1,424 | 1,394.5 | 1,414 | -11 | -0.8% | 6,266,200 |
| 2016/06/13 | 1,438 | 1,454.5 | 1,425 | 1,425 | -48.5 | -3.3% | 6,930,700 |
| 2016/06/10 | 1,479 | 1,483.5 | 1,459 | 1,473.5 | -5.5 | -0.4% | 6,708,500 |
2201～
2250
件表示中 / 3768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 | 176,500円 | -4.5% | -29.6% | 2.83% | 14.14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 | 4,495,000円 | +7.3% | +10.5% | 2.22% | 17.08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 | 1,572,500円 | +1.4% | -2.5% | 0.89% | 19.83倍 | 4.94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 | 464,500円 | +15.4% | - | 1.46% | 25.12倍 | 4.16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 | 316,000円 | +3.9% | +1.7% | 1.77% | 20.17倍 | 3.04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
