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 |
|---|---|---|---|---|---|---|---|
| 2016/03/24 | 1,497 | 1,507 | 1,478.5 | 1,488 | -14.5 | -1% | 3,454,000 |
| 2016/03/23 | 1,539 | 1,548 | 1,497.5 | 1,502.5 | -40.5 | -2.6% | 3,606,400 |
| 2016/03/22 | 1,530 | 1,569 | 1,513.5 | 1,543 | +25.5 | +1.7% | 3,738,500 |
| 2016/03/18 | 1,535 | 1,560.5 | 1,503.5 | 1,517.5 | -35 | -2.3% | 5,889,800 |
| 2016/03/17 | 1,537 | 1,578 | 1,528.5 | 1,552.5 | +32 | +2.1% | 4,399,000 |
| 2016/03/16 | 1,510 | 1,538.5 | 1,501 | 1,520.5 | -17 | -1.1% | 3,655,300 |
| 2016/03/15 | 1,557 | 1,562 | 1,530.5 | 1,537.5 | -21.5 | -1.4% | 3,082,300 |
| 2016/03/14 | 1,561.5 | 1,567 | 1,535.5 | 1,559 | +20.5 | +1.3% | 4,612,300 |
| 2016/03/11 | 1,521.5 | 1,552.5 | 1,503 | 1,538.5 | -42.5 | -2.7% | 10,189,500 |
| 2016/03/10 | 1,570 | 1,604 | 1,560.5 | 1,581 | +51 | +3.3% | 4,139,600 |
| 2016/03/09 | 1,529 | 1,539 | 1,492.5 | 1,530 | -36 | -2.3% | 5,099,700 |
| 2016/03/08 | 1,590 | 1,604 | 1,549 | 1,566 | -38.5 | -2.4% | 4,863,500 |
| 2016/03/07 | 1,621 | 1,623.5 | 1,593.5 | 1,604.5 | -7.5 | -0.5% | 4,156,700 |
| 2016/03/04 | 1,571.5 | 1,617 | 1,568 | 1,612 | +45 | +2.9% | 4,388,000 |
| 2016/03/03 | 1,550.5 | 1,570.5 | 1,521 | 1,567 | +14 | +0.9% | 3,963,000 |
| 2016/03/02 | 1,511.5 | 1,570 | 1,506.5 | 1,553 | +99 | +6.8% | 5,875,400 |
| 2016/03/01 | 1,445 | 1,475 | 1,424.5 | 1,454 | +7.5 | +0.5% | 5,496,700 |
| 2016/02/29 | 1,499.5 | 1,518.5 | 1,446.5 | 1,446.5 | +11 | +0.8% | 6,046,600 |
| 2016/02/26 | 1,445 | 1,465.5 | 1,421 | 1,435.5 | +3.5 | +0.2% | 4,914,800 |
| 2016/02/25 | 1,442 | 1,460 | 1,411.5 | 1,432 | -12 | -0.8% | 5,394,300 |
| 2016/02/24 | 1,434 | 1,459.5 | 1,422 | 1,444 | -14 | -1% | 3,915,000 |
| 2016/02/23 | 1,470 | 1,507.5 | 1,452 | 1,458 | +9 | +0.6% | 3,664,500 |
| 2016/02/22 | 1,433.5 | 1,458 | 1,412.5 | 1,449 | +3.5 | +0.2% | 4,267,500 |
| 2016/02/19 | 1,436.5 | 1,461.5 | 1,402.5 | 1,445.5 | -21 | -1.4% | 5,249,900 |
| 2016/02/18 | 1,530 | 1,545 | 1,457.5 | 1,466.5 | -19 | -1.3% | 8,828,700 |
| 2016/02/17 | 1,550 | 1,550 | 1,466.5 | 1,485.5 | +31 | +2.1% | 9,607,100 |
| 2016/02/16 | 1,424 | 1,479.5 | 1,397.5 | 1,454.5 | +24.5 | +1.7% | 6,096,200 |
| 2016/02/15 | 1,388 | 1,441.5 | 1,381.5 | 1,430 | +117 | +8.9% | 7,853,100 |
| 2016/02/12 | 1,272 | 1,353.5 | 1,270 | 1,313 | -100 | -7.1% | 12,416,800 |
| 2016/02/10 | 1,463.5 | 1,469 | 1,394 | 1,413 | -69.5 | -4.7% | 8,890,400 |
| 2016/02/09 | 1,512 | 1,517.5 | 1,471 | 1,482.5 | -118.5 | -7.4% | 5,015,100 |
| 2016/02/08 | 1,531.5 | 1,612 | 1,526.5 | 1,601 | +45 | +2.9% | 4,657,400 |
| 2016/02/05 | 1,551.5 | 1,572.5 | 1,530.5 | 1,556 | -31 | -2% | 6,999,600 |
| 2016/02/04 | 1,600 | 1,634 | 1,579 | 1,587 | -61.5 | -3.7% | 9,801,300 |
| 2016/02/03 | 1,710 | 1,718 | 1,635 | 1,648.5 | -109 | -6.2% | 5,758,000 |
| 2016/02/02 | 1,774 | 1,798 | 1,750.5 | 1,757.5 | -52.5 | -2.9% | 3,874,300 |
| 2016/02/01 | 1,825 | 1,830.5 | 1,771.5 | 1,810 | +61 | +3.5% | 5,805,600 |
| 2016/01/29 | 1,642 | 1,757.5 | 1,621 | 1,749 | +98.5 | +6% | 8,161,400 |
| 2016/01/28 | 1,662 | 1,684.5 | 1,631.5 | 1,650.5 | -29.5 | -1.8% | 5,308,300 |
| 2016/01/27 | 1,645.5 | 1,688.5 | 1,639.5 | 1,680 | +82 | +5.1% | 5,107,000 |
| 2016/01/26 | 1,623 | 1,630 | 1,593.5 | 1,598 | -60.5 | -3.6% | 3,589,600 |
| 2016/01/25 | 1,671 | 1,680 | 1,633.5 | 1,658.5 | +21.5 | +1.3% | 4,343,500 |
| 2016/01/22 | 1,608 | 1,641.5 | 1,581.5 | 1,637 | +97 | +6.3% | 4,332,300 |
| 2016/01/21 | 1,602 | 1,634 | 1,540 | 1,540 | -43.5 | -2.7% | 4,935,300 |
| 2016/01/20 | 1,663.5 | 1,670 | 1,581.5 | 1,583.5 | -89.5 | -5.3% | 4,764,800 |
| 2016/01/19 | 1,651 | 1,674.5 | 1,637 | 1,673 | +11.5 | +0.7% | 2,695,000 |
| 2016/01/18 | 1,634.5 | 1,666.5 | 1,614 | 1,661.5 | -14 | -0.8% | 3,060,300 |
| 2016/01/15 | 1,725.5 | 1,736 | 1,666.5 | 1,675.5 | -13.5 | -0.8% | 3,692,900 |
| 2016/01/14 | 1,681.5 | 1,694.5 | 1,654.5 | 1,689 | -49.5 | -2.8% | 5,246,200 |
| 2016/01/13 | 1,722 | 1,746.5 | 1,708.5 | 1,738.5 | +50.5 | +3% | 5,501,400 |
2301～
2350
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 | 176,600円 | -4.5% | -29.6% | 2.83% | 14.15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 | 4,494,000円 | +7.3% | +10.5% | 2.23% | 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 | 1,566,500円 | +1.4% | -2.5% | 0.89% | 19.76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 | 464,000円 | +15.4% | - | 1.47% | 25.09倍 | 4.15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 | 311,400円 | +3.9% | +1.7% | 1.80% | 19.87倍 | 3.00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
