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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,314 | 2,319 | 2,270 | 2,270 | -43 | -1.9% | 3,600,300 |
2023/09/25 | 2,334.5 | 2,338 | 2,312.5 | 2,313 | -3.5 | -0.2% | 2,812,300 |
2023/09/22 | 2,345 | 2,345 | 2,297 | 2,316.5 | -61.5 | -2.6% | 3,715,700 |
2023/09/21 | 2,386.5 | 2,413.5 | 2,369 | 2,378 | -6.5 | -0.3% | 3,149,800 |
2023/09/20 | 2,400 | 2,421 | 2,376 | 2,384.5 | -21 | -0.9% | 3,500,400 |
2023/09/19 | 2,392 | 2,405.5 | 2,382 | 2,405.5 | +23 | +1% | 3,457,500 |
2023/09/15 | 2,378 | 2,403 | 2,368.5 | 2,382.5 | +40.5 | +1.7% | 6,189,300 |
2023/09/14 | 2,362 | 2,371.5 | 2,334.5 | 2,342 | -38 | -1.6% | 7,457,900 |
2023/09/13 | 2,384.5 | 2,400.5 | 2,369.5 | 2,380 | +12.5 | +0.5% | 3,589,000 |
2023/09/12 | 2,358.5 | 2,379 | 2,339.5 | 2,367.5 | +23 | +1% | 2,632,000 |
2023/09/11 | 2,346.5 | 2,352.5 | 2,323 | 2,344.5 | +3 | +0.1% | 2,689,900 |
2023/09/08 | 2,375 | 2,384.5 | 2,331.5 | 2,341.5 | -55.5 | -2.3% | 4,171,000 |
2023/09/07 | 2,390 | 2,404 | 2,372.5 | 2,397 | +13.5 | +0.6% | 3,274,700 |
2023/09/06 | 2,370.5 | 2,390.5 | 2,362.5 | 2,383.5 | -1.5 | -0.1% | 2,856,100 |
2023/09/05 | 2,390 | 2,390.5 | 2,360 | 2,385 | -2.5 | -0.1% | 3,470,900 |
2023/09/04 | 2,364 | 2,388 | 2,347 | 2,387.5 | +27 | +1.1% | 3,579,200 |
2023/09/01 | 2,355 | 2,366 | 2,341.5 | 2,360.5 | +25.5 | +1.1% | 4,576,300 |
2023/08/31 | 2,290 | 2,346 | 2,288.5 | 2,335 | +55 | +2.4% | 6,466,500 |
2023/08/30 | 2,305 | 2,310 | 2,269 | 2,280 | +43.5 | +1.9% | 5,142,100 |
2023/08/29 | 2,242 | 2,243 | 2,223.5 | 2,236.5 | +21.5 | +1% | 2,446,300 |
2023/08/28 | 2,171 | 2,227 | 2,171 | 2,215 | +68 | +3.2% | 3,388,800 |
2023/08/25 | 2,156.5 | 2,165.5 | 2,145.5 | 2,147 | -36 | -1.6% | 2,861,100 |
2023/08/24 | 2,172 | 2,187.5 | 2,155 | 2,183 | +7.5 | +0.3% | 2,342,700 |
2023/08/23 | 2,156.5 | 2,177 | 2,145.5 | 2,175.5 | +13.5 | +0.6% | 1,830,500 |
2023/08/22 | 2,179.5 | 2,184.5 | 2,142 | 2,162 | +2.5 | +0.1% | 2,799,300 |
2023/08/21 | 2,128 | 2,195.5 | 2,116.5 | 2,159.5 | +32 | +1.5% | 4,432,300 |
2023/08/18 | 2,126 | 2,158.5 | 2,115.5 | 2,127.5 | +7.5 | +0.4% | 3,167,800 |
2023/08/17 | 2,130 | 2,132.5 | 2,087 | 2,120 | -37.5 | -1.7% | 3,487,500 |
2023/08/16 | 2,170 | 2,179 | 2,157 | 2,157.5 | -37 | -1.7% | 2,835,100 |
2023/08/15 | 2,198.5 | 2,201 | 2,178.5 | 2,194.5 | +19.5 | +0.9% | 2,365,600 |
2023/08/14 | 2,233.5 | 2,234.5 | 2,167.5 | 2,175 | -76.5 | -3.4% | 3,727,000 |
2023/08/10 | 2,224 | 2,255 | 2,205.5 | 2,251.5 | +21 | +0.9% | 3,571,000 |
2023/08/09 | 2,255 | 2,257 | 2,212.5 | 2,230.5 | -33 | -1.5% | 4,087,100 |
2023/08/08 | 2,208.5 | 2,268.5 | 2,205 | 2,263.5 | +79.5 | +3.6% | 6,837,200 |
2023/08/07 | 2,166 | 2,192.5 | 2,125.5 | 2,184 | +48 | +2.2% | 9,087,700 |
2023/08/04 | 2,115 | 2,136 | 2,101 | 2,136 | +4.5 | +0.2% | 3,850,000 |
2023/08/03 | 2,156 | 2,156 | 2,113 | 2,131.5 | -45.5 | -2.1% | 4,500,000 |
2023/08/02 | 2,175 | 2,208.5 | 2,168 | 2,177 | -3 | -0.1% | 4,225,400 |
2023/08/01 | 2,155 | 2,188 | 2,148.5 | 2,180 | +35.5 | +1.7% | 3,166,600 |
2023/07/31 | 2,160 | 2,162 | 2,131 | 2,144.5 | -2 | -0.1% | 4,222,700 |
2023/07/28 | 2,082.5 | 2,154.5 | 2,079 | 2,146.5 | +40 | +1.9% | 6,866,400 |
2023/07/27 | 2,095 | 2,106.5 | 2,078.5 | 2,106.5 | -20.5 | -1% | 4,171,700 |
2023/07/26 | 2,118 | 2,143 | 2,101 | 2,127 | +11.5 | +0.5% | 3,742,400 |
2023/07/25 | 2,101.5 | 2,122.5 | 2,096.5 | 2,115.5 | +23.5 | +1.1% | 3,110,500 |
2023/07/24 | 2,068 | 2,097 | 2,067.5 | 2,092 | +36 | +1.8% | 2,989,600 |
2023/07/21 | 2,053.5 | 2,070.5 | 2,028.5 | 2,056 | +27.5 | +1.4% | 3,708,700 |
2023/07/20 | 2,050 | 2,073.5 | 2,028.5 | 2,028.5 | -13 | -0.6% | 6,177,300 |
2023/07/19 | 2,056.5 | 2,062 | 2,021 | 2,041.5 | -2 | -0.1% | 6,265,300 |
2023/07/18 | 2,036.5 | 2,056 | 2,030 | 2,043.5 | +2.5 | +0.1% | 2,978,400 |
2023/07/14 | 2,029.5 | 2,055 | 1,997 | 2,041 | +6 | +0.3% | 4,560,700 |
151~
200
件表示中 / 3452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 | 247,900円 | - | - | 2.02% | 12.89倍 | 1.34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 | 463,200円 | - | - | 3.61% | 12.63倍 | 1.45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 | 128,100円 | - | - | 1.72% | 18.72倍 | 1.92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 | 462,800円 | - | - | - | - | 1.44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 | 336,000円 | - | - | 1.10% | 30.01倍 | 3.76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