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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 2,466 | 2,466 | 2,436.5 | 2,462 | -4 | -0.2% | 3,545,600 |
| 2024/05/08 | 2,520 | 2,520 | 2,462.5 | 2,466 | -54 | -2.1% | 3,729,500 |
| 2024/05/07 | 2,507.5 | 2,520 | 2,487.5 | 2,520 | +13 | +0.5% | 3,469,900 |
| 2024/05/02 | 2,517.5 | 2,527 | 2,503 | 2,507 | -13 | -0.5% | 2,199,400 |
| 2024/05/01 | 2,520 | 2,540.5 | 2,517.5 | 2,520 | -25.5 | -1% | 2,835,500 |
| 2024/04/30 | 2,511.5 | 2,545.5 | 2,491 | 2,545.5 | +84 | +3.4% | 4,170,100 |
| 2024/04/26 | 2,435 | 2,461.5 | 2,421 | 2,461.5 | +30.5 | +1.3% | 2,760,300 |
| 2024/04/25 | 2,515 | 2,516 | 2,431 | 2,431 | -76 | -3% | 3,471,300 |
| 2024/04/24 | 2,483.5 | 2,508 | 2,473 | 2,507 | +64.5 | +2.6% | 3,484,900 |
| 2024/04/23 | 2,432.5 | 2,462.5 | 2,432 | 2,442.5 | +25 | +1% | 3,057,500 |
| 2024/04/22 | 2,423 | 2,432.5 | 2,395.5 | 2,417.5 | +27 | +1.1% | 2,370,500 |
| 2024/04/19 | 2,390.5 | 2,413.5 | 2,363.5 | 2,390.5 | -33.5 | -1.4% | 3,038,500 |
| 2024/04/18 | 2,465 | 2,480 | 2,424 | 2,424 | -21.5 | -0.9% | 3,429,300 |
| 2024/04/17 | 2,475.5 | 2,475.5 | 2,423.5 | 2,445.5 | -5 | -0.2% | 2,551,800 |
| 2024/04/16 | 2,520.5 | 2,523.5 | 2,439 | 2,450.5 | -101 | -4% | 3,698,600 |
| 2024/04/15 | 2,541 | 2,563 | 2,519 | 2,551.5 | +10 | +0.4% | 2,329,300 |
| 2024/04/12 | 2,539 | 2,565 | 2,535.5 | 2,541.5 | +14 | +0.6% | 3,124,900 |
| 2024/04/11 | 2,513 | 2,551.5 | 2,510 | 2,527.5 | -30.5 | -1.2% | 3,530,700 |
| 2024/04/10 | 2,541 | 2,562 | 2,530 | 2,558 | +1 | ±0% | 2,387,400 |
| 2024/04/09 | 2,540 | 2,560 | 2,527 | 2,557 | +40 | +1.6% | 3,204,800 |
| 2024/04/08 | 2,525 | 2,547 | 2,511.5 | 2,517 | +35 | +1.4% | 3,962,700 |
| 2024/04/05 | 2,461.5 | 2,499.5 | 2,445 | 2,482 | +7 | +0.3% | 5,047,800 |
| 2024/04/04 | 2,440 | 2,499 | 2,429.5 | 2,475 | +56.5 | +2.3% | 3,596,300 |
| 2024/04/03 | 2,411.5 | 2,434 | 2,377.5 | 2,418.5 | +57 | +2.4% | 4,324,900 |
| 2024/04/02 | 2,383 | 2,399 | 2,352 | 2,361.5 | -23.5 | -1% | 2,460,900 |
| 2024/04/01 | 2,402.5 | 2,409.5 | 2,352.5 | 2,385 | +1 | ±0% | 2,768,200 |
| 2024/03/29 | 2,392.5 | 2,409.5 | 2,373.5 | 2,384 | +17.5 | +0.7% | 2,718,600 |
| 2024/03/28 | 2,354.5 | 2,407.5 | 2,350 | 2,366.5 | -3 | -0.1% | 3,070,300 |
| 2024/03/27 | 2,357 | 2,376 | 2,342 | 2,369.5 | +31 | +1.3% | 3,306,300 |
| 2024/03/26 | 2,310 | 2,346.5 | 2,305.5 | 2,338.5 | +15.5 | +0.7% | 2,834,800 |
| 2024/03/25 | 2,404.5 | 2,404.5 | 2,320.5 | 2,323 | -89 | -3.7% | 3,060,400 |
| 2024/03/22 | 2,380 | 2,443 | 2,375 | 2,412 | +50.5 | +2.1% | 6,736,100 |
| 2024/03/21 | 2,333 | 2,367 | 2,328 | 2,361.5 | +51.5 | +2.2% | 3,862,900 |
| 2024/03/19 | 2,273.5 | 2,313 | 2,272 | 2,310 | +38 | +1.7% | 3,559,900 |
| 2024/03/18 | 2,244 | 2,283.5 | 2,240 | 2,272 | +59 | +2.7% | 3,910,400 |
| 2024/03/15 | 2,222 | 2,267.5 | 2,191 | 2,213 | +4.5 | +0.2% | 9,200,400 |
| 2024/03/14 | 2,180.5 | 2,209 | 2,170.5 | 2,208.5 | +49.5 | +2.3% | 3,391,600 |
| 2024/03/13 | 2,201.5 | 2,218 | 2,153.5 | 2,159 | -26.5 | -1.2% | 2,978,100 |
| 2024/03/12 | 2,179 | 2,189 | 2,154.5 | 2,185.5 | -9 | -0.4% | 3,085,300 |
| 2024/03/11 | 2,209 | 2,213 | 2,160 | 2,194.5 | -53 | -2.4% | 4,430,900 |
| 2024/03/08 | 2,222 | 2,254.5 | 2,199 | 2,247.5 | +10.5 | +0.5% | 3,734,000 |
| 2024/03/07 | 2,282.5 | 2,287.5 | 2,235 | 2,237 | -20.5 | -0.9% | 3,776,800 |
| 2024/03/06 | 2,212.5 | 2,259.5 | 2,205 | 2,257.5 | +27.5 | +1.2% | 4,353,100 |
| 2024/03/05 | 2,228 | 2,242 | 2,214 | 2,230 | +13.5 | +0.6% | 3,690,000 |
| 2024/03/04 | 2,219.5 | 2,223.5 | 2,197 | 2,216.5 | -8.5 | -0.4% | 3,033,800 |
| 2024/03/01 | 2,189.5 | 2,226 | 2,180 | 2,225 | +31 | +1.4% | 2,896,300 |
| 2024/02/29 | 2,200 | 2,213.5 | 2,168 | 2,194 | -13 | -0.6% | 4,399,300 |
| 2024/02/28 | 2,201 | 2,224 | 2,187 | 2,207 | +21 | +1% | 3,509,100 |
| 2024/02/27 | 2,167 | 2,190 | 2,159.5 | 2,186 | +27 | +1.3% | 3,597,100 |
| 2024/02/26 | 2,175 | 2,192 | 2,152 | 2,159 | -20.5 | -0.9% | 5,110,200 |
1～
50
件表示中 / 3451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 | 246,200円 | +1.0% | -2.7% | 2.03% | 12.80倍 | 1.33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 |
| コマツ | 461,300円 | -0.1% | -10.0% | 3.62% | 12.58倍 | 1.44倍 |
|
建設機械で世界２位。アジアでも幅広く展開。ＩＴ活用強み。基幹部品は日本、組み立て現地化 |
| 三菱重 | 124,200円 | +5.2% | +4.7% | 1.77% | 18.15倍 | 1.86倍 |
|
タービン、航空、防衛、造船手がける総合重機。ターボ、フォークリフトで世界的。小型機は中止 |
| マキタ | 460,500円 | - | - | - | - | 1.43倍 |
|
電動工具トップ。海外現地生産化で先行、販売拠点豊富。園芸機器も強化。総還元性向３５％以上 |
| ダイフク | 334,100円 | +0.5% | -0.4% | 1.11% | 29.84倍 | 3.74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
