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 |
|---|---|---|---|---|---|---|---|
| 2014/08/28 | 1,488.5 | 1,499 | 1,475.5 | 1,493 | +4.5 | +0.3% | 5,220,000 |
| 2014/08/27 | 1,466 | 1,490.5 | 1,462.5 | 1,488.5 | +16 | +1.1% | 4,764,000 |
| 2014/08/26 | 1,487.5 | 1,499.5 | 1,467 | 1,472.5 | +9 | +0.6% | 6,496,000 |
| 2014/08/25 | 1,480 | 1,481 | 1,458 | 1,463.5 | +2 | +0.1% | 5,273,000 |
| 2014/08/22 | 1,470 | 1,473 | 1,455.5 | 1,461.5 | +5.5 | +0.4% | 6,615,000 |
| 2014/08/21 | 1,454 | 1,466 | 1,450.5 | 1,456 | +9.5 | +0.7% | 5,077,000 |
| 2014/08/20 | 1,437.5 | 1,453 | 1,433.5 | 1,446.5 | +15.5 | +1.1% | 5,276,000 |
| 2014/08/19 | 1,417.5 | 1,433.5 | 1,415 | 1,431 | +28 | +2% | 4,917,000 |
| 2014/08/18 | 1,420.5 | 1,420.5 | 1,394 | 1,403 | -16 | -1.1% | 4,023,000 |
| 2014/08/15 | 1,418.5 | 1,426.5 | 1,406.5 | 1,419 | -7 | -0.5% | 2,792,000 |
| 2014/08/14 | 1,418.5 | 1,435 | 1,414.5 | 1,426 | +0.5 | ±0% | 3,766,000 |
| 2014/08/13 | 1,408.5 | 1,427.5 | 1,401.5 | 1,425.5 | +8 | +0.6% | 4,338,000 |
| 2014/08/12 | 1,411 | 1,423 | 1,408 | 1,417.5 | +20 | +1.4% | 4,694,000 |
| 2014/08/11 | 1,407.5 | 1,413.5 | 1,385 | 1,397.5 | +16 | +1.2% | 4,644,000 |
| 2014/08/08 | 1,394.5 | 1,399.5 | 1,366.5 | 1,381.5 | -15.5 | -1.1% | 7,984,000 |
| 2014/08/07 | 1,400 | 1,412.5 | 1,376 | 1,397 | -9.5 | -0.7% | 7,368,000 |
| 2014/08/06 | 1,410 | 1,442.5 | 1,380 | 1,406.5 | +115 | +8.9% | 19,261,000 |
| 2014/08/05 | 1,303.5 | 1,309 | 1,290 | 1,291.5 | -28.5 | -2.2% | 7,537,000 |
| 2014/08/04 | 1,350 | 1,350.5 | 1,320 | 1,320 | -46 | -3.4% | 7,191,000 |
| 2014/08/01 | 1,375 | 1,383.5 | 1,362 | 1,366 | -11.5 | -0.8% | 3,836,000 |
| 2014/07/31 | 1,384 | 1,385.5 | 1,376.5 | 1,377.5 | -2 | -0.1% | 3,499,000 |
| 2014/07/30 | 1,375 | 1,384.5 | 1,371 | 1,379.5 | -3 | -0.2% | 3,324,000 |
| 2014/07/29 | 1,378 | 1,391 | 1,375.5 | 1,382.5 | +10.5 | +0.8% | 3,275,000 |
| 2014/07/28 | 1,361 | 1,374 | 1,359 | 1,372 | +2.5 | +0.2% | 3,126,000 |
| 2014/07/25 | 1,362.5 | 1,370.5 | 1,359.5 | 1,369.5 | +3.5 | +0.3% | 2,173,000 |
| 2014/07/24 | 1,362 | 1,366.5 | 1,354.5 | 1,366 | +13.5 | +1% | 4,188,000 |
| 2014/07/23 | 1,361 | 1,375 | 1,346 | 1,352.5 | -1 | -0.1% | 3,136,000 |
| 2014/07/22 | 1,360 | 1,363.5 | 1,344 | 1,353.5 | +2.5 | +0.2% | 4,763,000 |
| 2014/07/18 | 1,347 | 1,351 | 1,337 | 1,351 | -25 | -1.8% | 5,978,000 |
| 2014/07/17 | 1,399 | 1,406 | 1,370 | 1,376 | -17 | -1.2% | 4,676,000 |
| 2014/07/16 | 1,396 | 1,400 | 1,390 | 1,393 | -6 | -0.4% | 3,116,000 |
| 2014/07/15 | 1,394 | 1,412 | 1,392 | 1,399 | +7 | +0.5% | 2,728,000 |
| 2014/07/14 | 1,380 | 1,396 | 1,376 | 1,392 | +9 | +0.7% | 2,948,000 |
| 2014/07/11 | 1,377 | 1,392 | 1,375 | 1,383 | -10 | -0.7% | 4,691,000 |
| 2014/07/10 | 1,415 | 1,418 | 1,391 | 1,393 | -27 | -1.9% | 4,378,000 |
| 2014/07/09 | 1,406 | 1,420 | 1,399 | 1,420 | -3 | -0.2% | 3,337,000 |
| 2014/07/08 | 1,436 | 1,439 | 1,414 | 1,423 | -20 | -1.4% | 5,266,000 |
| 2014/07/07 | 1,445 | 1,446 | 1,434 | 1,443 | ±0 | ±0% | 2,623,000 |
| 2014/07/04 | 1,446 | 1,446 | 1,426 | 1,443 | +10 | +0.7% | 3,988,000 |
| 2014/07/03 | 1,449 | 1,449 | 1,422 | 1,433 | -7 | -0.5% | 5,974,000 |
| 2014/07/02 | 1,449 | 1,458 | 1,437 | 1,440 | -5 | -0.3% | 3,322,000 |
| 2014/07/01 | 1,436 | 1,454 | 1,417 | 1,445 | +9 | +0.6% | 3,290,000 |
| 2014/06/30 | 1,452 | 1,452 | 1,424 | 1,436 | -3 | -0.2% | 3,249,000 |
| 2014/06/27 | 1,455 | 1,456 | 1,434 | 1,439 | -7 | -0.5% | 6,369,000 |
| 2014/06/26 | 1,458 | 1,459 | 1,433 | 1,446 | -18 | -1.2% | 4,647,000 |
| 2014/06/25 | 1,459 | 1,472 | 1,448 | 1,464 | +5 | +0.3% | 5,906,000 |
| 2014/06/24 | 1,450 | 1,475 | 1,435 | 1,459 | +8 | +0.6% | 5,450,000 |
| 2014/06/23 | 1,456 | 1,456 | 1,444 | 1,451 | +14 | +1% | 5,290,000 |
| 2014/06/20 | 1,455 | 1,455 | 1,420 | 1,437 | -14 | -1% | 7,070,000 |
| 2014/06/19 | 1,437 | 1,457 | 1,433 | 1,451 | +21 | +1.5% | 4,333,000 |
2601～
2650
件表示中 / 3685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 | 160,900円 | +1.1% | -11.4% | 3.11% | 9.44倍 | 0.75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 |
| ディスコ | 2,703,000円 | -8.5% | -18.2% | 1.53% | 30.11倍 | 5.97倍 |
|
半導体、電子部品向け切断・研削・研磨装置で世界首位。装置と消耗品のダイヤ砥石が２本柱 |
| ＳＭＣ | 4,231,000円 | +1.4% | -14.3% | 2.36% | 17.86倍 | 1.44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 | 1,014,500円 | +21.0% | - | 1.18% | 17.06倍 | 3.78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 | 348,700円 | +15.4% | - | 1.84% | 19.73倍 | 3.22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 |
市場注目の銘柄
チャート関連のコラム
