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 |
|---|---|---|---|---|---|---|---|
| 2016/06/08 | 1,528 | 1,542 | 1,509.5 | 1,536 | -22.5 | -1.4% | 5,171,600 |
| 2016/06/07 | 1,564 | 1,580.5 | 1,553.5 | 1,558.5 | -2.5 | -0.2% | 3,506,200 |
| 2016/06/06 | 1,540 | 1,561 | 1,522.5 | 1,561 | -17.5 | -1.1% | 3,994,200 |
| 2016/06/03 | 1,548 | 1,584 | 1,548 | 1,578.5 | +34 | +2.2% | 5,578,300 |
| 2016/06/02 | 1,580 | 1,581 | 1,539.5 | 1,544.5 | -50 | -3.1% | 4,118,700 |
| 2016/06/01 | 1,633 | 1,644.5 | 1,590 | 1,594.5 | -36 | -2.2% | 4,340,700 |
| 2016/05/31 | 1,595 | 1,635 | 1,594 | 1,630.5 | +7.5 | +0.5% | 8,396,700 |
| 2016/05/30 | 1,629.5 | 1,645 | 1,580 | 1,623 | -5.5 | -0.3% | 4,611,100 |
| 2016/05/27 | 1,621 | 1,642.5 | 1,617.5 | 1,628.5 | +11.5 | +0.7% | 4,669,200 |
| 2016/05/26 | 1,637.5 | 1,642 | 1,612.5 | 1,617 | +8.5 | +0.5% | 6,559,400 |
| 2016/05/25 | 1,629 | 1,637 | 1,604 | 1,608.5 | +11 | +0.7% | 4,964,100 |
| 2016/05/24 | 1,647.5 | 1,649.5 | 1,597 | 1,597.5 | -72 | -4.3% | 6,635,500 |
| 2016/05/23 | 1,655.5 | 1,670 | 1,623 | 1,669.5 | -17.5 | -1% | 4,275,600 |
| 2016/05/20 | 1,674.5 | 1,698.5 | 1,663.5 | 1,687 | -0.5 | ±0% | 4,491,200 |
| 2016/05/19 | 1,691 | 1,710 | 1,673.5 | 1,687.5 | +11.5 | +0.7% | 3,630,000 |
| 2016/05/18 | 1,679 | 1,693.5 | 1,656 | 1,676 | -14 | -0.8% | 4,549,500 |
| 2016/05/17 | 1,684 | 1,696.5 | 1,668.5 | 1,690 | +6.5 | +0.4% | 4,031,900 |
| 2016/05/16 | 1,641.5 | 1,704 | 1,634 | 1,683.5 | +35.5 | +2.2% | 3,750,700 |
| 2016/05/13 | 1,719 | 1,724.5 | 1,647 | 1,648 | -44 | -2.6% | 7,317,900 |
| 2016/05/12 | 1,671.5 | 1,696 | 1,651 | 1,692 | -18 | -1.1% | 6,686,000 |
| 2016/05/11 | 1,760 | 1,760 | 1,690.5 | 1,710 | +63 | +3.8% | 8,378,300 |
| 2016/05/10 | 1,649.5 | 1,664 | 1,611 | 1,647 | +4 | +0.2% | 6,453,900 |
| 2016/05/09 | 1,640 | 1,667.5 | 1,628.5 | 1,643 | +18.5 | +1.1% | 4,630,600 |
| 2016/05/06 | 1,640 | 1,657 | 1,599 | 1,624.5 | +4 | +0.2% | 6,729,000 |
| 2016/05/02 | 1,577.5 | 1,623.5 | 1,574.5 | 1,620.5 | -39 | -2.4% | 7,222,500 |
| 2016/04/28 | 1,760 | 1,769.5 | 1,633 | 1,659.5 | -72.5 | -4.2% | 6,579,800 |
| 2016/04/27 | 1,748 | 1,769.5 | 1,712.5 | 1,732 | +7 | +0.4% | 5,646,100 |
| 2016/04/26 | 1,710.5 | 1,751.5 | 1,705.5 | 1,725 | -16 | -0.9% | 5,025,900 |
| 2016/04/25 | 1,738 | 1,743 | 1,680 | 1,741 | -20 | -1.1% | 7,136,100 |
| 2016/04/22 | 1,730 | 1,762.5 | 1,709 | 1,761 | +33.5 | +1.9% | 7,264,800 |
| 2016/04/21 | 1,704.5 | 1,731 | 1,672 | 1,727.5 | +56 | +3.4% | 7,685,300 |
| 2016/04/20 | 1,660 | 1,699.5 | 1,658 | 1,671.5 | +74 | +4.6% | 10,171,900 |
| 2016/04/19 | 1,592 | 1,608 | 1,584 | 1,597.5 | +62 | +4% | 5,056,200 |
| 2016/04/18 | 1,487 | 1,555 | 1,485.5 | 1,535.5 | -28.5 | -1.8% | 5,953,400 |
| 2016/04/15 | 1,560.5 | 1,595.5 | 1,552.5 | 1,564 | -19 | -1.2% | 4,438,300 |
| 2016/04/14 | 1,544.5 | 1,583 | 1,531.5 | 1,583 | +89 | +6% | 7,597,900 |
| 2016/04/13 | 1,447 | 1,500.5 | 1,439 | 1,494 | +94 | +6.7% | 7,427,200 |
| 2016/04/12 | 1,353.5 | 1,415 | 1,344 | 1,400 | +47 | +3.5% | 4,885,500 |
| 2016/04/11 | 1,360 | 1,367 | 1,329 | 1,353 | -27 | -2% | 5,360,800 |
| 2016/04/08 | 1,329.5 | 1,400 | 1,328 | 1,380 | +29.5 | +2.2% | 6,864,600 |
| 2016/04/07 | 1,358 | 1,377 | 1,337 | 1,350.5 | -10.5 | -0.8% | 4,024,700 |
| 2016/04/06 | 1,370 | 1,382 | 1,354.5 | 1,361 | -17 | -1.2% | 4,781,300 |
| 2016/04/05 | 1,429 | 1,437 | 1,374 | 1,378 | -55 | -3.8% | 5,649,100 |
| 2016/04/04 | 1,446.5 | 1,475 | 1,424 | 1,433 | -24.5 | -1.7% | 4,429,300 |
| 2016/04/01 | 1,520.5 | 1,537.5 | 1,453.5 | 1,457.5 | -79 | -5.1% | 6,071,000 |
| 2016/03/31 | 1,542.5 | 1,572 | 1,513 | 1,536.5 | -23 | -1.5% | 5,196,500 |
| 2016/03/30 | 1,578 | 1,594 | 1,558.5 | 1,559.5 | -14.5 | -0.9% | 2,979,600 |
| 2016/03/29 | 1,562 | 1,581.5 | 1,540.5 | 1,574 | -6 | -0.4% | 4,923,300 |
| 2016/03/28 | 1,562 | 1,580 | 1,553.5 | 1,580 | +30.5 | +2% | 4,283,500 |
| 2016/03/25 | 1,497.5 | 1,557 | 1,494.5 | 1,549.5 | +61.5 | +4.1% | 4,416,700 |
2251～
2300
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 | 175,900円 | -4.5% | -29.6% | 2.84% | 14.09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 | 4,478,000円 | +7.3% | +10.5% | 2.23% | 17.02倍 | 1.47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 | 1,565,500円 | +1.4% | -2.5% | 0.89% | 19.74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 | 465,300円 | +15.4% | - | 1.46% | 25.16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 | 315,600円 | +3.9% | +1.7% | 1.77% | 20.14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
