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 |
|---|---|---|---|---|---|---|---|
| 2005/09/09 | 1,190 | 1,210 | 1,190 | 1,210 | +20 | +1.7% | 45,800 |
| 2005/09/08 | 1,190 | 1,200 | 1,180 | 1,190 | +10 | +0.8% | 17,000 |
| 2005/09/07 | 1,190 | 1,190 | 1,180 | 1,180 | ±0 | ±0% | 7,900 |
| 2005/09/06 | 1,190 | 1,190 | 1,180 | 1,180 | -10 | -0.8% | 8,200 |
| 2005/09/05 | 1,190 | 1,200 | 1,180 | 1,190 | ±0 | ±0% | 4,600 |
| 2005/09/02 | 1,190 | 1,200 | 1,180 | 1,190 | -10 | -0.8% | 11,000 |
| 2005/09/01 | 1,190 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 5,400 |
| 2005/08/31 | 1,200 | 1,210 | 1,190 | 1,190 | -20 | -1.7% | 19,800 |
| 2005/08/30 | 1,210 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 10,600 |
| 2005/08/29 | 1,230 | 1,230 | 1,200 | 1,200 | -30 | -2.4% | 21,700 |
| 2005/08/26 | 1,220 | 1,230 | 1,200 | 1,230 | +10 | +0.8% | 23,600 |
| 2005/08/25 | 1,210 | 1,220 | 1,190 | 1,220 | +10 | +0.8% | 22,000 |
| 2005/08/24 | 1,200 | 1,210 | 1,190 | 1,210 | +10 | +0.8% | 16,900 |
| 2005/08/23 | 1,190 | 1,220 | 1,190 | 1,200 | +10 | +0.8% | 35,100 |
| 2005/08/22 | 1,200 | 1,200 | 1,180 | 1,190 | ±0 | ±0% | 20,800 |
| 2005/08/19 | 1,190 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 15,900 |
| 2005/08/18 | 1,190 | 1,200 | 1,180 | 1,190 | ±0 | ±0% | 9,800 |
| 2005/08/17 | 1,190 | 1,210 | 1,190 | 1,190 | -10 | -0.8% | 18,900 |
| 2005/08/16 | 1,190 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 12,000 |
| 2005/08/15 | 1,200 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 19,700 |
| 2005/08/12 | 1,210 | 1,210 | 1,190 | 1,200 | -10 | -0.8% | 14,200 |
| 2005/08/11 | 1,210 | 1,210 | 1,190 | 1,210 | +10 | +0.8% | 17,200 |
| 2005/08/10 | 1,200 | 1,210 | 1,180 | 1,200 | +10 | +0.8% | 22,400 |
| 2005/08/09 | 1,180 | 1,220 | 1,170 | 1,190 | +20 | +1.7% | 30,500 |
| 2005/08/08 | 1,160 | 1,190 | 1,150 | 1,170 | -30 | -2.5% | 30,900 |
| 2005/08/05 | 1,190 | 1,250 | 1,190 | 1,200 | ±0 | ±0% | 26,500 |
| 2005/08/04 | 1,190 | 1,210 | 1,190 | 1,200 | -20 | -1.6% | 20,400 |
| 2005/08/03 | 1,230 | 1,240 | 1,220 | 1,220 | -20 | -1.6% | 19,400 |
| 2005/08/02 | 1,260 | 1,270 | 1,230 | 1,240 | -30 | -2.4% | 24,100 |
| 2005/08/01 | 1,270 | 1,280 | 1,260 | 1,270 | +10 | +0.8% | 10,900 |
| 2005/07/29 | 1,280 | 1,280 | 1,260 | 1,260 | -20 | -1.6% | 18,600 |
| 2005/07/28 | 1,280 | 1,280 | 1,270 | 1,280 | +10 | +0.8% | 25,700 |
| 2005/07/27 | 1,280 | 1,290 | 1,260 | 1,270 | ±0 | ±0% | 19,000 |
| 2005/07/26 | 1,270 | 1,280 | 1,270 | 1,270 | +10 | +0.8% | 16,900 |
| 2005/07/25 | 1,280 | 1,290 | 1,260 | 1,260 | ±0 | ±0% | 23,500 |
| 2005/07/22 | 1,270 | 1,280 | 1,250 | 1,260 | +10 | +0.8% | 19,800 |
| 2005/07/21 | 1,290 | 1,300 | 1,250 | 1,250 | -30 | -2.3% | 36,700 |
| 2005/07/20 | 1,240 | 1,290 | 1,240 | 1,280 | +30 | +2.4% | 33,300 |
| 2005/07/19 | 1,240 | 1,260 | 1,240 | 1,250 | +10 | +0.8% | 16,900 |
| 2005/07/15 | 1,260 | 1,270 | 1,240 | 1,240 | -10 | -0.8% | 18,700 |
| 2005/07/14 | 1,260 | 1,270 | 1,250 | 1,250 | -10 | -0.8% | 19,700 |
| 2005/07/13 | 1,260 | 1,270 | 1,240 | 1,260 | +10 | +0.8% | 15,400 |
| 2005/07/12 | 1,260 | 1,280 | 1,250 | 1,250 | +10 | +0.8% | 16,900 |
| 2005/07/11 | 1,260 | 1,260 | 1,240 | 1,240 | ±0 | ±0% | 10,400 |
| 2005/07/08 | 1,240 | 1,270 | 1,230 | 1,240 | -10 | -0.8% | 19,900 |
| 2005/07/07 | 1,250 | 1,250 | 1,230 | 1,250 | -10 | -0.8% | 9,300 |
| 2005/07/06 | 1,280 | 1,290 | 1,250 | 1,260 | -20 | -1.6% | 23,600 |
| 2005/07/05 | 1,300 | 1,300 | 1,270 | 1,280 | -20 | -1.5% | 16,700 |
| 2005/07/04 | 1,300 | 1,320 | 1,300 | 1,300 | +10 | +0.8% | 13,100 |
| 2005/07/01 | 1,290 | 1,310 | 1,280 | 1,290 | -10 | -0.8% | 25,800 |
4901～
4950
件表示中 / 6020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 | 20,200円 | +5.3% | - | 0.00% | - | 13.77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 | 23,000円 | +5.3% | - | 0.00% | 81.27倍 | 1.66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 |
| シンシア | 59,200円 | +10.2% | -33.1% | 2.20% | 19.53倍 | 1.44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 |
| 日本精密 | 9,800円 | -2.2% | +999.9% | 0.00% | 20.94倍 | 1.47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 |
| 東京衡機 | 27,400円 | +41.5% | +263.9% | 0.00% | 17.29倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
