クボテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/09/02 | 1,610 | 1,610 | 1,590 | 1,610 | +10 | +0.6% | 17,400 |
| 2004/09/01 | 1,580 | 1,600 | 1,560 | 1,600 | +60 | +3.9% | 23,500 |
| 2004/08/31 | 1,570 | 1,570 | 1,510 | 1,540 | -50 | -3.1% | 23,400 |
| 2004/08/30 | 1,630 | 1,650 | 1,580 | 1,590 | -30 | -1.9% | 37,800 |
| 2004/08/27 | 1,460 | 1,650 | 1,450 | 1,620 | +170 | +11.7% | 90,500 |
| 2004/08/26 | 1,460 | 1,470 | 1,450 | 1,450 | ±0 | ±0% | 6,400 |
| 2004/08/25 | 1,420 | 1,450 | 1,420 | 1,450 | +30 | +2.1% | 4,900 |
| 2004/08/24 | 1,430 | 1,440 | 1,420 | 1,420 | ±0 | ±0% | 6,300 |
| 2004/08/23 | 1,440 | 1,460 | 1,420 | 1,420 | -10 | -0.7% | 12,000 |
| 2004/08/20 | 1,430 | 1,440 | 1,420 | 1,430 | ±0 | ±0% | 9,900 |
| 2004/08/19 | 1,430 | 1,440 | 1,420 | 1,430 | +10 | +0.7% | 9,500 |
| 2004/08/18 | 1,430 | 1,430 | 1,400 | 1,420 | ±0 | ±0% | 9,800 |
| 2004/08/17 | 1,450 | 1,450 | 1,420 | 1,420 | -30 | -2.1% | 4,300 |
| 2004/08/16 | 1,460 | 1,490 | 1,400 | 1,450 | -10 | -0.7% | 13,300 |
| 2004/08/13 | 1,460 | 1,490 | 1,460 | 1,460 | -50 | -3.3% | 13,000 |
| 2004/08/12 | 1,520 | 1,540 | 1,500 | 1,510 | -20 | -1.3% | 3,900 |
| 2004/08/11 | 1,530 | 1,540 | 1,510 | 1,530 | +30 | +2% | 15,100 |
| 2004/08/10 | 1,490 | 1,510 | 1,490 | 1,500 | +20 | +1.4% | 5,900 |
| 2004/08/09 | 1,390 | 1,550 | 1,370 | 1,480 | +50 | +3.5% | 22,900 |
| 2004/08/06 | 1,400 | 1,430 | 1,400 | 1,430 | -20 | -1.4% | 11,200 |
| 2004/08/05 | 1,440 | 1,450 | 1,400 | 1,450 | +10 | +0.7% | 13,300 |
| 2004/08/04 | 1,420 | 1,440 | 1,350 | 1,440 | -40 | -2.7% | 28,900 |
| 2004/08/03 | 1,510 | 1,540 | 1,440 | 1,480 | -60 | -3.9% | 16,900 |
| 2004/08/02 | 1,570 | 1,570 | 1,530 | 1,540 | -30 | -1.9% | 9,200 |
| 2004/07/30 | 1,540 | 1,590 | 1,530 | 1,570 | +40 | +2.6% | 6,800 |
| 2004/07/29 | 1,550 | 1,550 | 1,510 | 1,530 | -20 | -1.3% | 7,500 |
| 2004/07/28 | 1,570 | 1,570 | 1,520 | 1,550 | +60 | +4% | 11,600 |
| 2004/07/27 | 1,530 | 1,550 | 1,460 | 1,490 | -60 | -3.9% | 28,600 |
| 2004/07/26 | 1,590 | 1,590 | 1,530 | 1,550 | -60 | -3.7% | 27,800 |
| 2004/07/23 | 1,610 | 1,620 | 1,600 | 1,610 | +10 | +0.6% | 6,000 |
| 2004/07/22 | 1,610 | 1,620 | 1,590 | 1,600 | -20 | -1.2% | 16,600 |
| 2004/07/21 | 1,640 | 1,640 | 1,610 | 1,620 | +10 | +0.6% | 15,800 |
| 2004/07/20 | 1,600 | 1,630 | 1,600 | 1,610 | -60 | -3.6% | 15,200 |
| 2004/07/16 | 1,650 | 1,690 | 1,610 | 1,670 | +20 | +1.2% | 18,500 |
| 2004/07/15 | 1,670 | 1,680 | 1,650 | 1,650 | -20 | -1.2% | 12,200 |
| 2004/07/14 | 1,700 | 1,720 | 1,670 | 1,670 | -30 | -1.8% | 8,800 |
| 2004/07/13 | 1,690 | 1,700 | 1,690 | 1,700 | -20 | -1.2% | 6,400 |
| 2004/07/12 | 1,740 | 1,740 | 1,700 | 1,720 | +20 | +1.2% | 9,400 |
| 2004/07/09 | 1,690 | 1,720 | 1,690 | 1,700 | +20 | +1.2% | 11,400 |
| 2004/07/08 | 1,680 | 1,720 | 1,680 | 1,680 | ±0 | ±0% | 9,600 |
| 2004/07/07 | 1,700 | 1,700 | 1,630 | 1,680 | -30 | -1.8% | 21,700 |
| 2004/07/06 | 1,750 | 1,770 | 1,710 | 1,710 | -40 | -2.3% | 19,300 |
| 2004/07/05 | 1,790 | 1,790 | 1,750 | 1,750 | -20 | -1.1% | 10,300 |
| 2004/07/02 | 1,790 | 1,790 | 1,760 | 1,770 | -20 | -1.1% | 14,700 |
| 2004/07/01 | 1,800 | 1,820 | 1,790 | 1,790 | -20 | -1.1% | 15,200 |
| 2004/06/30 | 1,820 | 1,820 | 1,790 | 1,810 | ±0 | ±0% | 15,700 |
| 2004/06/29 | 1,830 | 1,830 | 1,800 | 1,810 | -10 | -0.5% | 17,300 |
| 2004/06/28 | 1,780 | 1,820 | 1,770 | 1,820 | +40 | +2.2% | 21,400 |
| 2004/06/25 | 1,790 | 1,800 | 1,760 | 1,780 | +10 | +0.6% | 10,000 |
| 2004/06/24 | 1,750 | 1,790 | 1,750 | 1,770 | +20 | +1.1% | 9,600 |
5051～
5100
件表示中 / 5920件
類似銘柄と比較する
現在ご覧いただいている「クボテック」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 |
|---|---|---|---|---|---|---|---|---|
| クボテック | 18,900円 | +17.2% | - | 0.00% | - | 4.72倍 |
|
液晶、太陽電池関連の画像検査装置が軸。３ＤＣＡＤソフトも。主顧客の投資水準で業績変動 |
| シンシア | 65,100円 | +1.7% | -47.0% | 1.54% | 26.89倍 | 1.54倍 |
|
コンタクトレンズ製造・卸。ＥＣ・ドラッグ店販路強い。Ｍ＆Ａで医療脱毛コンサルやＰＯＳ参入 |
| 岡本硝子 | 14,500円 | +3.6% | -79.5% | 0.00% | 337.21倍 | 2.10倍 |
|
特殊ガラスと薄膜技術に強み持つ。プロジェクター用反射鏡が主柱。自動車ライト用レンズも |
| 東京衡機 | 21,000円 | +31.8% | +366.7% | 0.00% | 10.47倍 | 0.95倍 |
|
試験機の専門メーカーから、エンジニアリング事業に展開。不祥事を経てガバナンス再構築中 |
| 日本精密 | 6,700円 | -1.2% | -71.2% | 0.00% | 13.06倍 | 1.01倍 |
|
時計バンド首位級。売上の約半分がカシオ向け。眼鏡フレームも柱。ベトナム、カンボジアで生産 |
市場注目の銘柄
チャート関連のコラム
