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 |
|---|---|---|---|---|---|---|---|
| 2015/05/29 | 2,022 | 2,074.5 | 2,020 | 2,074 | +79 | +4% | 8,285,000 |
| 2015/05/28 | 1,988 | 2,028.5 | 1,976 | 1,995 | +27 | +1.4% | 6,649,000 |
| 2015/05/27 | 1,969.5 | 1,978.5 | 1,964 | 1,968 | +3.5 | +0.2% | 4,375,000 |
| 2015/05/26 | 1,970 | 1,982.5 | 1,958 | 1,964.5 | +1 | +0.1% | 3,227,000 |
| 2015/05/25 | 1,955 | 1,969 | 1,940 | 1,963.5 | +15 | +0.8% | 4,208,000 |
| 2015/05/22 | 1,944 | 1,950 | 1,924 | 1,948.5 | +7 | +0.4% | 4,695,000 |
| 2015/05/21 | 1,935 | 1,949 | 1,921.5 | 1,941.5 | -3.5 | -0.2% | 3,590,000 |
| 2015/05/20 | 1,955 | 1,964 | 1,940 | 1,945 | +4.5 | +0.2% | 4,033,000 |
| 2015/05/19 | 1,909.5 | 1,955 | 1,906 | 1,940.5 | +26.5 | +1.4% | 5,248,000 |
| 2015/05/18 | 1,920 | 1,921 | 1,891.5 | 1,914 | -6 | -0.3% | 3,896,000 |
| 2015/05/15 | 1,928 | 1,928.5 | 1,901 | 1,920 | +13 | +0.7% | 2,323,000 |
| 2015/05/14 | 1,934 | 1,941.5 | 1,902.5 | 1,907 | -21 | -1.1% | 3,501,000 |
| 2015/05/13 | 1,850 | 1,940 | 1,841 | 1,928 | +45.5 | +2.4% | 6,222,000 |
| 2015/05/12 | 1,867.5 | 1,884 | 1,850 | 1,882.5 | +0.5 | ±0% | 5,609,000 |
| 2015/05/11 | 1,928 | 1,928 | 1,870.5 | 1,882 | -15.5 | -0.8% | 4,034,000 |
| 2015/05/08 | 1,883 | 1,900 | 1,871 | 1,897.5 | +14.5 | +0.8% | 3,455,000 |
| 2015/05/07 | 1,885.5 | 1,914.5 | 1,869.5 | 1,883 | -12.5 | -0.7% | 3,437,000 |
| 2015/05/01 | 1,870.5 | 1,898 | 1,858.5 | 1,895.5 | +19 | +1% | 3,630,000 |
| 2015/04/30 | 1,933 | 1,933.5 | 1,868 | 1,876.5 | -76.5 | -3.9% | 5,679,000 |
| 2015/04/28 | 1,928.5 | 1,955 | 1,921 | 1,953 | +25 | +1.3% | 3,491,000 |
| 2015/04/27 | 1,912 | 1,928 | 1,891.5 | 1,928 | -8 | -0.4% | 3,093,000 |
| 2015/04/24 | 1,977.5 | 1,977.5 | 1,931.5 | 1,936 | -39 | -2% | 3,106,000 |
| 2015/04/23 | 1,984.5 | 1,992 | 1,969 | 1,975 | +3.5 | +0.2% | 2,350,000 |
| 2015/04/22 | 1,952 | 1,982 | 1,944.5 | 1,971.5 | +19.5 | +1% | 2,911,000 |
| 2015/04/21 | 1,925 | 1,957.5 | 1,921 | 1,952 | +54 | +2.8% | 4,613,000 |
| 2015/04/20 | 1,898 | 1,910 | 1,877 | 1,898 | -11 | -0.6% | 2,448,000 |
| 2015/04/17 | 1,932 | 1,944 | 1,902.5 | 1,909 | -42 | -2.2% | 4,505,000 |
| 2015/04/16 | 1,975 | 1,987.5 | 1,936.5 | 1,951 | -12 | -0.6% | 2,825,000 |
| 2015/04/15 | 1,937 | 1,973 | 1,933 | 1,963 | +29.5 | +1.5% | 3,796,000 |
| 2015/04/14 | 1,939 | 1,942 | 1,909 | 1,933.5 | -4.5 | -0.2% | 3,691,000 |
| 2015/04/13 | 1,978 | 1,978.5 | 1,930 | 1,938 | -44 | -2.2% | 5,139,000 |
| 2015/04/10 | 2,012.5 | 2,014 | 1,978.5 | 1,982 | -30 | -1.5% | 3,895,000 |
| 2015/04/09 | 2,009 | 2,016.5 | 1,996.5 | 2,012 | +13.5 | +0.7% | 2,892,000 |
| 2015/04/08 | 2,004.5 | 2,010 | 1,988.5 | 1,998.5 | +6 | +0.3% | 3,602,000 |
| 2015/04/07 | 1,973 | 2,000 | 1,960 | 1,992.5 | +31.5 | +1.6% | 3,246,000 |
| 2015/04/06 | 1,963 | 1,965.5 | 1,944.5 | 1,961 | -22 | -1.1% | 2,534,000 |
| 2015/04/03 | 1,956 | 1,990 | 1,952 | 1,983 | +42.5 | +2.2% | 3,404,000 |
| 2015/04/02 | 1,940 | 1,964 | 1,930 | 1,940.5 | +29.5 | +1.5% | 4,805,000 |
| 2015/04/01 | 1,903 | 1,933.5 | 1,874.5 | 1,911 | +8 | +0.4% | 6,931,000 |
| 2015/03/31 | 1,949 | 1,965.5 | 1,901.5 | 1,903 | -28.5 | -1.5% | 5,376,000 |
| 2015/03/30 | 1,920 | 1,939.5 | 1,909 | 1,931.5 | ±0 | ±0% | 3,530,000 |
| 2015/03/27 | 1,945 | 1,980.5 | 1,912 | 1,931.5 | -33 | -1.7% | 4,142,000 |
| 2015/03/26 | 1,999 | 2,003.5 | 1,956.5 | 1,964.5 | -44 | -2.2% | 3,546,000 |
| 2015/03/25 | 1,987.5 | 2,019.5 | 1,981 | 2,008.5 | +20 | +1% | 3,878,000 |
| 2015/03/24 | 1,973 | 1,993 | 1,964.5 | 1,988.5 | -3.5 | -0.2% | 4,346,000 |
| 2015/03/23 | 1,946 | 1,995 | 1,938 | 1,992 | +46 | +2.4% | 4,081,000 |
| 2015/03/20 | 1,953 | 1,959.5 | 1,928 | 1,946 | +5 | +0.3% | 3,356,000 |
| 2015/03/19 | 1,945 | 1,958 | 1,924 | 1,941 | -17.5 | -0.9% | 3,741,000 |
| 2015/03/18 | 1,972.5 | 1,973 | 1,930.5 | 1,958.5 | -15 | -0.8% | 5,322,000 |
| 2015/03/17 | 1,996 | 1,998 | 1,969.5 | 1,973.5 | -2.5 | -0.1% | 3,305,000 |
2501～
2550
件表示中 / 3766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 | 177,000円 | -4.5% | -29.6% | 2.82% | 14.18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 | 4,525,000円 | +7.3% | +10.5% | 2.21% | 17.19倍 | 1.49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 | 1,573,500円 | +1.4% | -2.5% | 0.89% | 19.85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 | 464,100円 | +15.4% | - | 1.47% | 25.10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 |
| マキタ | 511,700円 | -7.1% | -31.8% | 1.47% | 25.07倍 | 1.46倍 |
|
電動工具トップ。海外現地生産化で先行、販売拠点豊富。園芸機器も強化。総還元性向３５％以上 |
市場注目の銘柄
チャート関連のコラム
