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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 2,200 | 2,218 | 2,172.5 | 2,179.5 | -19.5 | -0.9% | 4,563,800 |
| 2024/02/21 | 2,212 | 2,233.5 | 2,195 | 2,199 | -22 | -1% | 3,184,200 |
| 2024/02/20 | 2,210.5 | 2,247 | 2,200.5 | 2,221 | +38.5 | +1.8% | 4,105,000 |
| 2024/02/19 | 2,195.5 | 2,199.5 | 2,176.5 | 2,182.5 | -34 | -1.5% | 3,028,000 |
| 2024/02/16 | 2,255.5 | 2,272.5 | 2,207 | 2,216.5 | -50.5 | -2.2% | 5,347,900 |
| 2024/02/15 | 2,270 | 2,291.5 | 2,237.5 | 2,267 | +136.5 | +6.4% | 9,373,200 |
| 2024/02/14 | 2,145.5 | 2,154 | 2,115 | 2,130.5 | -55 | -2.5% | 6,274,900 |
| 2024/02/13 | 2,171 | 2,196 | 2,135.5 | 2,185.5 | +25 | +1.2% | 6,259,600 |
| 2024/02/09 | 2,199 | 2,206.5 | 2,151.5 | 2,160.5 | -52 | -2.4% | 5,041,800 |
| 2024/02/08 | 2,218 | 2,231 | 2,192 | 2,212.5 | -5 | -0.2% | 3,914,300 |
| 2024/02/07 | 2,222 | 2,231 | 2,199 | 2,217.5 | -24 | -1.1% | 3,917,200 |
| 2024/02/06 | 2,262.5 | 2,265.5 | 2,231.5 | 2,241.5 | -71 | -3.1% | 3,567,300 |
| 2024/02/05 | 2,288 | 2,314.5 | 2,276 | 2,312.5 | +61.5 | +2.7% | 3,193,700 |
| 2024/02/02 | 2,239 | 2,258 | 2,227.5 | 2,251 | +22 | +1% | 2,366,100 |
| 2024/02/01 | 2,236.5 | 2,245.5 | 2,211.5 | 2,229 | -23.5 | -1% | 3,115,000 |
| 2024/01/31 | 2,205 | 2,258.5 | 2,198 | 2,252.5 | +29.5 | +1.3% | 4,131,600 |
| 2024/01/30 | 2,235 | 2,236 | 2,208 | 2,223 | -8.5 | -0.4% | 2,546,800 |
| 2024/01/29 | 2,228 | 2,242.5 | 2,218 | 2,231.5 | +21.5 | +1% | 3,712,500 |
| 2024/01/26 | 2,207 | 2,225 | 2,181.5 | 2,210 | -10 | -0.5% | 2,795,800 |
| 2024/01/25 | 2,190.5 | 2,227 | 2,182 | 2,220 | +30 | +1.4% | 3,066,500 |
| 2024/01/24 | 2,180 | 2,190 | 2,176.5 | 2,190 | -14.5 | -0.7% | 2,595,700 |
| 2024/01/23 | 2,200.5 | 2,223 | 2,186.5 | 2,204.5 | +13.5 | +0.6% | 3,497,800 |
| 2024/01/22 | 2,180 | 2,192.5 | 2,161.5 | 2,191 | +29.5 | +1.4% | 3,204,500 |
| 2024/01/19 | 2,185 | 2,185 | 2,151 | 2,161.5 | +0.5 | ±0% | 3,685,400 |
| 2024/01/18 | 2,168 | 2,185.5 | 2,154.5 | 2,161 | -34 | -1.5% | 2,843,500 |
| 2024/01/17 | 2,211.5 | 2,236 | 2,191.5 | 2,195 | +9 | +0.4% | 3,458,000 |
| 2024/01/16 | 2,205 | 2,212.5 | 2,185 | 2,186 | -30 | -1.4% | 2,398,400 |
| 2024/01/15 | 2,206 | 2,217.5 | 2,191 | 2,216 | +8 | +0.4% | 3,002,100 |
| 2024/01/12 | 2,216 | 2,216 | 2,169.5 | 2,208 | +10.5 | +0.5% | 4,861,300 |
| 2024/01/11 | 2,190 | 2,204.5 | 2,186.5 | 2,197.5 | +25 | +1.2% | 3,735,600 |
| 2024/01/10 | 2,150 | 2,185.5 | 2,147.5 | 2,172.5 | +14 | +0.6% | 2,751,100 |
| 2024/01/09 | 2,162 | 2,168 | 2,141.5 | 2,158.5 | +17.5 | +0.8% | 3,879,000 |
| 2024/01/05 | 2,160 | 2,169.5 | 2,141 | 2,141 | -4 | -0.2% | 3,738,200 |
| 2024/01/04 | 2,107.5 | 2,145 | 2,080.5 | 2,145 | +22.5 | +1.1% | 2,975,900 |
| 2023/12/29 | 2,125.5 | 2,139.5 | 2,112 | 2,122.5 | +1.5 | +0.1% | 2,183,900 |
| 2023/12/28 | 2,100 | 2,121 | 2,097 | 2,121 | -21 | -1% | 1,748,600 |
| 2023/12/27 | 2,115 | 2,144.5 | 2,115 | 2,142 | +36.5 | +1.7% | 2,860,500 |
| 2023/12/26 | 2,113 | 2,117.5 | 2,096 | 2,105.5 | -13.5 | -0.6% | 2,056,900 |
| 2023/12/25 | 2,120 | 2,126 | 2,113.5 | 2,119 | +12 | +0.6% | 1,494,200 |
| 2023/12/22 | 2,113 | 2,125.5 | 2,105.5 | 2,107 | -5.5 | -0.3% | 2,343,700 |
| 2023/12/21 | 2,094 | 2,118 | 2,087.5 | 2,112.5 | -13 | -0.6% | 2,388,200 |
| 2023/12/20 | 2,110.5 | 2,135.5 | 2,110.5 | 2,125.5 | +25.5 | +1.2% | 3,412,700 |
| 2023/12/19 | 2,059 | 2,100 | 2,048.5 | 2,100 | +19.5 | +0.9% | 2,812,100 |
| 2023/12/18 | 2,080 | 2,080.5 | 2,045.5 | 2,080.5 | -5.5 | -0.3% | 3,863,700 |
| 2023/12/15 | 2,027 | 2,087 | 2,016 | 2,086 | +81.5 | +4.1% | 5,608,300 |
| 2023/12/14 | 2,029 | 2,029 | 1,987.5 | 2,004.5 | -17 | -0.8% | 3,401,800 |
| 2023/12/13 | 2,022.5 | 2,027.5 | 2,011.5 | 2,021.5 | +4 | +0.2% | 2,726,800 |
| 2023/12/12 | 2,049.5 | 2,054 | 2,017.5 | 2,017.5 | -23 | -1.1% | 2,700,900 |
| 2023/12/11 | 2,038 | 2,062 | 2,032.5 | 2,040.5 | +38 | +1.9% | 2,610,600 |
| 2023/12/08 | 2,050 | 2,051.5 | 1,999 | 2,002.5 | -63.5 | -3.1% | 5,427,100 |
51～
100
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
