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 |
|---|---|---|---|---|---|---|---|
| 2005/04/15 | 1,370 | 1,390 | 1,350 | 1,380 | -10 | -0.7% | 143,100 |
| 2005/04/14 | 1,380 | 1,460 | 1,380 | 1,390 | -10 | -0.7% | 591,600 |
| 2005/04/13 | 1,390 | 1,440 | 1,360 | 1,400 | -30 | -2.1% | 1,132,000 |
| 2005/04/12 | 1,360 | 1,430 | 1,310 | 1,430 | +200 | +16.3% | 1,675,800 |
| 2005/04/11 | 1,240 | 1,250 | 1,220 | 1,230 | -30 | -2.4% | 62,600 |
| 2005/04/08 | 1,220 | 1,260 | 1,210 | 1,260 | +40 | +3.3% | 47,200 |
| 2005/04/07 | 1,220 | 1,220 | 1,200 | 1,220 | -10 | -0.8% | 16,500 |
| 2005/04/06 | 1,230 | 1,230 | 1,200 | 1,230 | +10 | +0.8% | 36,900 |
| 2005/04/05 | 1,190 | 1,240 | 1,190 | 1,220 | +50 | +4.3% | 94,800 |
| 2005/04/04 | 1,160 | 1,170 | 1,160 | 1,170 | +10 | +0.9% | 13,300 |
| 2005/04/01 | 1,140 | 1,160 | 1,140 | 1,160 | +10 | +0.9% | 21,800 |
| 2005/03/31 | 1,150 | 1,160 | 1,140 | 1,150 | ±0 | ±0% | 15,700 |
| 2005/03/30 | 1,150 | 1,160 | 1,130 | 1,150 | -10 | -0.9% | 16,800 |
| 2005/03/29 | 1,140 | 1,200 | 1,140 | 1,160 | +30 | +2.7% | 58,500 |
| 2005/03/28 | 1,170 | 1,170 | 1,120 | 1,130 | -40 | -3.4% | 49,700 |
| 2005/03/25 | 1,160 | 1,170 | 1,150 | 1,170 | ±0 | ±0% | 43,300 |
| 2005/03/24 | 1,190 | 1,200 | 1,160 | 1,170 | -20 | -1.7% | 43,500 |
| 2005/03/23 | 1,200 | 1,210 | 1,190 | 1,190 | -20 | -1.7% | 45,700 |
| 2005/03/22 | 1,200 | 1,220 | 1,190 | 1,210 | +10 | +0.8% | 34,700 |
| 2005/03/18 | 1,210 | 1,220 | 1,190 | 1,200 | -20 | -1.6% | 54,000 |
| 2005/03/17 | 1,210 | 1,220 | 1,200 | 1,220 | -10 | -0.8% | 54,300 |
| 2005/03/16 | 1,270 | 1,280 | 1,230 | 1,230 | -40 | -3.1% | 71,300 |
| 2005/03/15 | 1,280 | 1,290 | 1,270 | 1,270 | -10 | -0.8% | 25,100 |
| 2005/03/14 | 1,300 | 1,300 | 1,280 | 1,280 | -10 | -0.8% | 28,200 |
| 2005/03/11 | 1,300 | 1,320 | 1,290 | 1,290 | -10 | -0.8% | 32,500 |
| 2005/03/10 | 1,340 | 1,340 | 1,300 | 1,300 | -20 | -1.5% | 48,000 |
| 2005/03/09 | 1,310 | 1,350 | 1,300 | 1,320 | +30 | +2.3% | 116,500 |
| 2005/03/08 | 1,280 | 1,300 | 1,270 | 1,290 | ±0 | ±0% | 21,700 |
| 2005/03/07 | 1,300 | 1,300 | 1,270 | 1,290 | ±0 | ±0% | 19,300 |
| 2005/03/04 | 1,280 | 1,300 | 1,280 | 1,290 | ±0 | ±0% | 13,300 |
| 2005/03/03 | 1,290 | 1,300 | 1,280 | 1,290 | -10 | -0.8% | 4,800 |
| 2005/03/02 | 1,290 | 1,300 | 1,280 | 1,300 | +10 | +0.8% | 13,700 |
| 2005/03/01 | 1,260 | 1,290 | 1,260 | 1,290 | +20 | +1.6% | 26,500 |
| 2005/02/28 | 1,270 | 1,280 | 1,260 | 1,270 | ±0 | ±0% | 13,000 |
| 2005/02/25 | 1,290 | 1,290 | 1,270 | 1,270 | -10 | -0.8% | 10,900 |
| 2005/02/24 | 1,260 | 1,280 | 1,260 | 1,280 | ±0 | ±0% | 14,900 |
| 2005/02/23 | 1,270 | 1,290 | 1,270 | 1,280 | ±0 | ±0% | 10,200 |
| 2005/02/22 | 1,290 | 1,290 | 1,280 | 1,280 | -10 | -0.8% | 8,400 |
| 2005/02/21 | 1,300 | 1,310 | 1,280 | 1,290 | ±0 | ±0% | 26,500 |
| 2005/02/18 | 1,290 | 1,310 | 1,290 | 1,290 | ±0 | ±0% | 11,700 |
| 2005/02/17 | 1,280 | 1,300 | 1,280 | 1,290 | -10 | -0.8% | 26,500 |
| 2005/02/16 | 1,320 | 1,330 | 1,300 | 1,300 | -40 | -3% | 31,400 |
| 2005/02/15 | 1,330 | 1,350 | 1,320 | 1,340 | +30 | +2.3% | 21,100 |
| 2005/02/14 | 1,280 | 1,320 | 1,280 | 1,310 | ±0 | ±0% | 30,300 |
| 2005/02/10 | 1,330 | 1,330 | 1,310 | 1,310 | -10 | -0.8% | 11,900 |
| 2005/02/09 | 1,340 | 1,340 | 1,310 | 1,320 | ±0 | ±0% | 15,500 |
| 2005/02/08 | 1,330 | 1,330 | 1,310 | 1,320 | -20 | -1.5% | 18,200 |
| 2005/02/07 | 1,320 | 1,350 | 1,320 | 1,340 | +20 | +1.5% | 11,500 |
| 2005/02/04 | 1,370 | 1,370 | 1,310 | 1,320 | -40 | -2.9% | 29,600 |
| 2005/02/03 | 1,360 | 1,370 | 1,340 | 1,360 | ±0 | ±0% | 11,800 |
4901～
4950
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 | 1.55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
