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 |
|---|---|---|---|---|---|---|---|
| 2006/02/24 | 940 | 940 | 906 | 924 | -6 | -0.6% | 39,300 |
| 2006/02/23 | 914 | 940 | 887 | 930 | +43 | +4.8% | 38,500 |
| 2006/02/22 | 851 | 930 | 850 | 887 | +39 | +4.6% | 78,000 |
| 2006/02/21 | 768 | 849 | 761 | 848 | +30 | +3.7% | 49,900 |
| 2006/02/20 | 849 | 852 | 815 | 818 | -71 | -8% | 46,900 |
| 2006/02/17 | 906 | 920 | 880 | 889 | -11 | -1.2% | 53,500 |
| 2006/02/16 | 914 | 925 | 891 | 900 | -5 | -0.6% | 52,700 |
| 2006/02/15 | 919 | 937 | 902 | 905 | -24 | -2.6% | 56,300 |
| 2006/02/14 | 904 | 960 | 904 | 929 | -5 | -0.5% | 87,800 |
| 2006/02/13 | 980 | 1,000 | 927 | 934 | -156 | -14.3% | 152,100 |
| 2006/02/10 | 1,120 | 1,120 | 1,070 | 1,090 | -40 | -3.5% | 27,900 |
| 2006/02/09 | 1,110 | 1,130 | 1,110 | 1,130 | +20 | +1.8% | 15,600 |
| 2006/02/08 | 1,130 | 1,130 | 1,110 | 1,110 | -20 | -1.8% | 29,500 |
| 2006/02/07 | 1,120 | 1,140 | 1,120 | 1,130 | ±0 | ±0% | 21,100 |
| 2006/02/06 | 1,090 | 1,130 | 1,090 | 1,130 | +30 | +2.7% | 22,700 |
| 2006/02/03 | 1,100 | 1,110 | 1,090 | 1,100 | ±0 | ±0% | 21,100 |
| 2006/02/02 | 1,120 | 1,130 | 1,100 | 1,100 | -10 | -0.9% | 51,800 |
| 2006/02/01 | 1,120 | 1,120 | 1,110 | 1,110 | -10 | -0.9% | 14,700 |
| 2006/01/31 | 1,150 | 1,150 | 1,120 | 1,120 | -30 | -2.6% | 29,400 |
| 2006/01/30 | 1,180 | 1,180 | 1,150 | 1,150 | -20 | -1.7% | 57,300 |
| 2006/01/27 | 1,130 | 1,170 | 1,120 | 1,170 | +50 | +4.5% | 120,100 |
| 2006/01/26 | 1,130 | 1,170 | 1,100 | 1,120 | +40 | +3.7% | 58,800 |
| 2006/01/25 | 1,090 | 1,110 | 1,070 | 1,080 | -10 | -0.9% | 27,200 |
| 2006/01/24 | 1,040 | 1,100 | 1,040 | 1,090 | +60 | +5.8% | 55,400 |
| 2006/01/23 | 1,040 | 1,100 | 1,020 | 1,030 | -70 | -6.4% | 71,700 |
| 2006/01/20 | 1,170 | 1,180 | 1,090 | 1,100 | -30 | -2.7% | 72,800 |
| 2006/01/19 | 1,000 | 1,150 | 1,000 | 1,130 | +90 | +8.7% | 132,200 |
| 2006/01/18 | 1,100 | 1,120 | 990 | 1,040 | -70 | -6.3% | 149,700 |
| 2006/01/17 | 1,170 | 1,190 | 1,110 | 1,110 | -90 | -7.5% | 157,900 |
| 2006/01/16 | 1,200 | 1,220 | 1,190 | 1,200 | -20 | -1.6% | 163,200 |
| 2006/01/13 | 1,220 | 1,250 | 1,160 | 1,220 | ±0 | ±0% | 808,600 |
| 2006/01/12 | 1,030 | 1,220 | 1,020 | 1,220 | +200 | +19.6% | 799,700 |
| 2006/01/11 | 1,030 | 1,030 | 1,010 | 1,020 | ±0 | ±0% | 49,900 |
| 2006/01/10 | 1,020 | 1,030 | 1,010 | 1,020 | +10 | +1% | 47,200 |
| 2006/01/06 | 1,000 | 1,020 | 1,000 | 1,010 | +10 | +1% | 12,500 |
| 2006/01/05 | 1,020 | 1,020 | 1,000 | 1,000 | -10 | -1% | 34,100 |
| 2006/01/04 | 1,020 | 1,020 | 1,000 | 1,010 | ±0 | ±0% | 18,800 |
| 2005/12/30 | 1,020 | 1,020 | 991 | 1,010 | +10 | +1% | 21,600 |
| 2005/12/29 | 978 | 1,030 | 973 | 1,000 | +25 | +2.6% | 95,100 |
| 2005/12/28 | 967 | 975 | 964 | 975 | +5 | +0.5% | 36,500 |
| 2005/12/27 | 972 | 974 | 963 | 970 | -8 | -0.8% | 48,800 |
| 2005/12/26 | 971 | 978 | 965 | 978 | -1 | -0.1% | 81,300 |
| 2005/12/22 | 994 | 995 | 970 | 979 | -8 | -0.8% | 56,100 |
| 2005/12/21 | 971 | 995 | 969 | 987 | +15 | +1.5% | 71,100 |
| 2005/12/20 | 985 | 986 | 970 | 972 | -17 | -1.7% | 65,600 |
| 2005/12/19 | 1,000 | 1,010 | 982 | 989 | -11 | -1.1% | 75,000 |
| 2005/12/16 | 1,010 | 1,020 | 1,000 | 1,000 | -10 | -1% | 29,200 |
| 2005/12/15 | 1,010 | 1,020 | 1,010 | 1,010 | ±0 | ±0% | 20,000 |
| 2005/12/14 | 1,030 | 1,030 | 1,010 | 1,010 | -10 | -1% | 17,700 |
| 2005/12/13 | 1,030 | 1,030 | 1,020 | 1,020 | -10 | -1% | 19,300 |
4701～
4750
件表示中 / 5931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 | 18,700円 | +27.3% | - | 0.00% | - | 4.67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 |
| ＰＳＳ | 19,200円 | +16.1% | - | 0.00% | - | 1.32倍 |
|
独自のＤＮＡ抽出技術を核に遺伝子解析、免疫測定など装置のＯＥＭ主体、関連試薬に踏み出す |
| 岡本硝子 | 15,800円 | +3.6% | -79.5% | 0.00% | 367.44倍 | 2.28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 | 23,800円 | +31.8% | +366.7% | 0.00% | 11.87倍 | 1.08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 | 7,200円 | -1.2% | -71.2% | 0.00% | 14.04倍 | 1.09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
