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 |
|---|---|---|---|---|---|---|---|
| 2016/01/12 | 1,750 | 1,765 | 1,687.5 | 1,688 | -95 | -5.3% | 9,156,000 |
| 2016/01/08 | 1,758.5 | 1,835 | 1,758.5 | 1,783 | +3.5 | +0.2% | 6,022,500 |
| 2016/01/07 | 1,818 | 1,837 | 1,779 | 1,779.5 | -46.5 | -2.5% | 3,743,000 |
| 2016/01/06 | 1,850 | 1,874.5 | 1,811 | 1,826 | -17 | -0.9% | 3,671,000 |
| 2016/01/05 | 1,827 | 1,863.5 | 1,824 | 1,843 | -1 | -0.1% | 3,180,800 |
| 2016/01/04 | 1,861.5 | 1,895 | 1,831 | 1,844 | -44 | -2.3% | 3,993,300 |
| 2015/12/30 | 1,890 | 1,911 | 1,871 | 1,888 | +11 | +0.6% | 2,937,000 |
| 2015/12/29 | 1,855.5 | 1,882 | 1,848.5 | 1,877 | -2.5 | -0.1% | 3,322,000 |
| 2015/12/28 | 1,851.5 | 1,899.5 | 1,851.5 | 1,879.5 | +22 | +1.2% | 3,173,000 |
| 2015/12/25 | 1,900 | 1,903 | 1,857 | 1,857.5 | -41.5 | -2.2% | 3,004,000 |
| 2015/12/24 | 1,926 | 1,937 | 1,895 | 1,899 | -18.5 | -1% | 3,018,000 |
| 2015/12/22 | 1,949.5 | 1,969.5 | 1,917.5 | 1,917.5 | -1 | -0.1% | 3,785,000 |
| 2015/12/21 | 1,930.5 | 1,955 | 1,906.5 | 1,918.5 | -29 | -1.5% | 5,685,000 |
| 2015/12/18 | 2,011 | 2,033 | 1,944 | 1,947.5 | -72 | -3.6% | 6,522,000 |
| 2015/12/17 | 2,025 | 2,062.5 | 2,014.5 | 2,019.5 | +32.5 | +1.6% | 5,936,000 |
| 2015/12/16 | 1,952 | 1,996 | 1,939.5 | 1,987 | +62.5 | +3.2% | 4,254,000 |
| 2015/12/15 | 1,968 | 1,983 | 1,923 | 1,924.5 | -62.5 | -3.1% | 4,787,000 |
| 2015/12/14 | 1,970 | 1,991.5 | 1,937 | 1,987 | -49 | -2.4% | 3,999,000 |
| 2015/12/11 | 2,001.5 | 2,054 | 2,001.5 | 2,036 | +14.5 | +0.7% | 4,634,000 |
| 2015/12/10 | 2,026.5 | 2,051 | 2,021.5 | 2,021.5 | -23 | -1.1% | 2,627,000 |
| 2015/12/09 | 2,062.5 | 2,076 | 2,036.5 | 2,044.5 | -5.5 | -0.3% | 3,786,000 |
| 2015/12/08 | 2,090 | 2,096.5 | 2,036.5 | 2,050 | -37 | -1.8% | 2,902,000 |
| 2015/12/07 | 2,076 | 2,100 | 2,074.5 | 2,087 | +38.5 | +1.9% | 2,423,000 |
| 2015/12/04 | 2,079.5 | 2,085.5 | 2,039 | 2,048.5 | -62.5 | -3% | 3,861,000 |
| 2015/12/03 | 2,114.5 | 2,128.5 | 2,100 | 2,111 | -1.5 | -0.1% | 3,045,000 |
| 2015/12/02 | 2,111.5 | 2,118 | 2,095.5 | 2,112.5 | -13 | -0.6% | 3,153,000 |
| 2015/12/01 | 2,090 | 2,131.5 | 2,086.5 | 2,125.5 | +72 | +3.5% | 5,089,000 |
| 2015/11/30 | 2,069.5 | 2,089.5 | 2,051.5 | 2,053.5 | -2 | -0.1% | 4,219,000 |
| 2015/11/27 | 2,048 | 2,059.5 | 2,039 | 2,055.5 | +27.5 | +1.4% | 4,583,000 |
| 2015/11/26 | 2,011 | 2,032.5 | 2,002.5 | 2,028 | +22 | +1.1% | 2,460,000 |
| 2015/11/25 | 2,007 | 2,014 | 1,987.5 | 2,006 | -14.5 | -0.7% | 2,616,000 |
| 2015/11/24 | 2,005.5 | 2,022 | 1,989.5 | 2,020.5 | +15 | +0.7% | 2,917,000 |
| 2015/11/20 | 2,010.5 | 2,010.5 | 1,983 | 2,005.5 | -8.5 | -0.4% | 3,144,000 |
| 2015/11/19 | 2,053 | 2,053 | 2,012.5 | 2,014 | -18 | -0.9% | 4,461,000 |
| 2015/11/18 | 2,030 | 2,063.5 | 2,027 | 2,032 | +22 | +1.1% | 3,954,000 |
| 2015/11/17 | 2,035 | 2,035 | 2,004 | 2,010 | +28.5 | +1.4% | 3,343,000 |
| 2015/11/16 | 1,963.5 | 1,994.5 | 1,961 | 1,981.5 | -16.5 | -0.8% | 2,984,000 |
| 2015/11/13 | 2,005.5 | 2,009.5 | 1,983 | 1,998 | -29 | -1.4% | 3,519,000 |
| 2015/11/12 | 2,003.5 | 2,032 | 1,992 | 2,027 | +20.5 | +1% | 2,621,000 |
| 2015/11/11 | 2,000 | 2,024.5 | 1,987.5 | 2,006.5 | +14.5 | +0.7% | 2,801,000 |
| 2015/11/10 | 1,959.5 | 1,997.5 | 1,956 | 1,992 | -2.5 | -0.1% | 1,943,000 |
| 2015/11/09 | 1,976.5 | 1,999.5 | 1,964.5 | 1,994.5 | +31.5 | +1.6% | 3,699,000 |
| 2015/11/06 | 1,940 | 1,968.5 | 1,923 | 1,963 | +92 | +4.9% | 5,214,000 |
| 2015/11/05 | 1,872.5 | 1,894 | 1,863 | 1,871 | +7 | +0.4% | 2,700,000 |
| 2015/11/04 | 1,885 | 1,907 | 1,862.5 | 1,864 | +25 | +1.4% | 3,593,000 |
| 2015/11/02 | 1,858 | 1,864.5 | 1,830.5 | 1,839 | -52 | -2.7% | 3,171,000 |
| 2015/10/30 | 1,872.5 | 1,912.5 | 1,854.5 | 1,891 | +21 | +1.1% | 4,279,000 |
| 2015/10/29 | 1,895 | 1,895 | 1,857 | 1,870 | +12.5 | +0.7% | 2,436,000 |
| 2015/10/28 | 1,871.5 | 1,872 | 1,848.5 | 1,857.5 | -12.5 | -0.7% | 2,556,000 |
| 2015/10/27 | 1,900.5 | 1,907 | 1,868 | 1,870 | -35.5 | -1.9% | 3,111,000 |
2351～
2400
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 | 4,497,000円 | +7.3% | +10.5% | 2.22% | 17.09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 | 464,500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 | 311,300円 | +3.9% | +1.7% | 1.80% | 19.87倍 | 2.99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
