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 |
|---|---|---|---|---|---|---|---|
| 2014/12/29 | 1,835 | 1,835 | 1,787.5 | 1,809.5 | -10 | -0.5% | 2,604,000 |
| 2014/12/26 | 1,810 | 1,824.5 | 1,801 | 1,819.5 | +10.5 | +0.6% | 1,996,000 |
| 2014/12/25 | 1,812 | 1,817.5 | 1,801.5 | 1,809 | -3 | -0.2% | 1,953,000 |
| 2014/12/24 | 1,835 | 1,835 | 1,808 | 1,812 | +12 | +0.7% | 3,630,000 |
| 2014/12/22 | 1,787.5 | 1,804.5 | 1,775 | 1,800 | +39 | +2.2% | 4,231,000 |
| 2014/12/19 | 1,777.5 | 1,781 | 1,754.5 | 1,761 | +11 | +0.6% | 5,669,000 |
| 2014/12/18 | 1,798 | 1,811.5 | 1,746 | 1,750 | +6 | +0.3% | 6,721,000 |
| 2014/12/17 | 1,707.5 | 1,758.5 | 1,701.5 | 1,744 | +30.5 | +1.8% | 6,033,000 |
| 2014/12/16 | 1,730 | 1,730.5 | 1,701 | 1,713.5 | -43 | -2.4% | 6,279,000 |
| 2014/12/15 | 1,755 | 1,780.5 | 1,743.5 | 1,756.5 | -31 | -1.7% | 4,090,000 |
| 2014/12/12 | 1,779 | 1,809 | 1,777.5 | 1,787.5 | +1 | +0.1% | 7,246,000 |
| 2014/12/11 | 1,772 | 1,808 | 1,763 | 1,786.5 | -16 | -0.9% | 4,686,000 |
| 2014/12/10 | 1,770 | 1,810.5 | 1,740 | 1,802.5 | -47 | -2.5% | 7,568,000 |
| 2014/12/09 | 1,870 | 1,875 | 1,843.5 | 1,849.5 | -37.5 | -2% | 3,755,000 |
| 2014/12/08 | 1,880 | 1,891 | 1,864 | 1,887 | +0.5 | ±0% | 6,879,000 |
| 2014/12/05 | 1,912 | 1,913 | 1,876 | 1,886.5 | -20 | -1% | 5,038,000 |
| 2014/12/04 | 1,934 | 1,937.5 | 1,896.5 | 1,906.5 | +5.5 | +0.3% | 5,413,000 |
| 2014/12/03 | 1,935 | 1,940 | 1,890 | 1,901 | -1.5 | -0.1% | 6,539,000 |
| 2014/12/02 | 1,889.5 | 1,909.5 | 1,872 | 1,902.5 | +28.5 | +1.5% | 4,660,000 |
| 2014/12/01 | 1,871.5 | 1,891.5 | 1,852.5 | 1,874 | +19 | +1% | 4,197,000 |
| 2014/11/28 | 1,846 | 1,857.5 | 1,821.5 | 1,855 | +28 | +1.5% | 5,241,000 |
| 2014/11/27 | 1,839.5 | 1,850.5 | 1,823.5 | 1,827 | -47 | -2.5% | 4,835,000 |
| 2014/11/26 | 1,809.5 | 1,884 | 1,801.5 | 1,874 | +76.5 | +4.3% | 9,851,000 |
| 2014/11/25 | 1,833 | 1,833.5 | 1,786 | 1,797.5 | -16 | -0.9% | 6,649,000 |
| 2014/11/21 | 1,826.5 | 1,827.5 | 1,784 | 1,813.5 | +1 | +0.1% | 4,520,000 |
| 2014/11/20 | 1,824 | 1,829 | 1,788.5 | 1,812.5 | -4.5 | -0.2% | 5,082,000 |
| 2014/11/19 | 1,800 | 1,822.5 | 1,787.5 | 1,817 | +14 | +0.8% | 7,640,000 |
| 2014/11/18 | 1,751.5 | 1,808 | 1,751 | 1,803 | +90 | +5.3% | 7,304,000 |
| 2014/11/17 | 1,760.5 | 1,768.5 | 1,707 | 1,713 | -47.5 | -2.7% | 5,925,000 |
| 2014/11/14 | 1,790 | 1,790 | 1,732.5 | 1,760.5 | +1 | +0.1% | 4,886,000 |
| 2014/11/13 | 1,767 | 1,770 | 1,746 | 1,759.5 | -17.5 | -1% | 5,466,000 |
| 2014/11/12 | 1,800 | 1,806.5 | 1,773 | 1,777 | -2 | -0.1% | 7,014,000 |
| 2014/11/11 | 1,749 | 1,782 | 1,744 | 1,779 | +22 | +1.3% | 5,311,000 |
| 2014/11/10 | 1,759.5 | 1,776.5 | 1,748.5 | 1,757 | -23.5 | -1.3% | 4,210,000 |
| 2014/11/07 | 1,685 | 1,796.5 | 1,678.5 | 1,780.5 | +44 | +2.5% | 11,378,000 |
| 2014/11/06 | 1,770 | 1,773.5 | 1,733 | 1,736.5 | -23.5 | -1.3% | 5,968,000 |
| 2014/11/05 | 1,778.5 | 1,788.5 | 1,732.5 | 1,760 | -36.5 | -2% | 9,453,000 |
| 2014/11/04 | 1,836.5 | 1,845.5 | 1,786.5 | 1,796.5 | +59 | +3.4% | 12,270,000 |
| 2014/10/31 | 1,680 | 1,751 | 1,670 | 1,737.5 | +86.5 | +5.2% | 9,730,000 |
| 2014/10/30 | 1,649 | 1,666.5 | 1,642 | 1,651 | -5.5 | -0.3% | 9,727,000 |
| 2014/10/29 | 1,647.5 | 1,677 | 1,637.5 | 1,656.5 | +28 | +1.7% | 5,980,000 |
| 2014/10/28 | 1,626.5 | 1,636.5 | 1,611 | 1,628.5 | +11 | +0.7% | 4,966,000 |
| 2014/10/27 | 1,610.5 | 1,631 | 1,609 | 1,617.5 | +26 | +1.6% | 5,360,000 |
| 2014/10/24 | 1,579.5 | 1,595.5 | 1,576 | 1,591.5 | +45.5 | +2.9% | 4,580,000 |
| 2014/10/23 | 1,549 | 1,562.5 | 1,534 | 1,546 | -15.5 | -1% | 3,568,000 |
| 2014/10/22 | 1,561 | 1,568.5 | 1,543 | 1,561.5 | +26 | +1.7% | 5,422,000 |
| 2014/10/21 | 1,594 | 1,598 | 1,534 | 1,535.5 | -71 | -4.4% | 6,923,000 |
| 2014/10/20 | 1,580 | 1,623 | 1,580 | 1,606.5 | +79.5 | +5.2% | 8,867,000 |
| 2014/10/17 | 1,557 | 1,575 | 1,526.5 | 1,527 | -0.5 | ±0% | 8,649,000 |
| 2014/10/16 | 1,506 | 1,540 | 1,501.5 | 1,527.5 | -13.5 | -0.9% | 10,450,000 |
2601～
2650
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 | 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 | 4,550,000円 | +7.3% | +10.5% | 2.20% | 17.29倍 | 1.50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 | 1,580,000円 | +1.4% | -2.5% | 0.89% | 19.93倍 | 4.96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 | 458,000円 | +15.4% | - | 1.48% | 24.77倍 | 4.10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 | 516,000円 | -7.1% | -31.8% | 1.45% | 25.28倍 | 1.47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
