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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 2,047.5 | 2,062 | 2,028.5 | 2,045 | -52.5 | -2.5% | 5,595,600 |
2023/05/11 | 2,114.5 | 2,114.5 | 2,090 | 2,097.5 | -8.5 | -0.4% | 2,207,500 |
2023/05/10 | 2,105.5 | 2,109.5 | 2,090 | 2,106 | -15.5 | -0.7% | 2,728,200 |
2023/05/09 | 2,096 | 2,128.5 | 2,087 | 2,121.5 | +45.5 | +2.2% | 3,328,200 |
2023/05/08 | 2,063.5 | 2,076 | 2,048 | 2,076 | -2.5 | -0.1% | 2,967,100 |
2023/05/02 | 2,080 | 2,082.5 | 2,056 | 2,078.5 | -3.5 | -0.2% | 2,442,300 |
2023/05/01 | 2,072 | 2,087 | 2,069.5 | 2,082 | +34 | +1.7% | 2,242,600 |
2023/04/28 | 2,027 | 2,048 | 2,019 | 2,048 | +50.5 | +2.5% | 3,265,700 |
2023/04/27 | 1,988 | 1,998 | 1,985 | 1,997.5 | +7.5 | +0.4% | 3,443,000 |
2023/04/26 | 2,029.5 | 2,030.5 | 1,990 | 1,990 | -52 | -2.5% | 3,936,800 |
2023/04/25 | 2,028.5 | 2,058 | 2,025.5 | 2,042 | +32.5 | +1.6% | 3,123,300 |
2023/04/24 | 2,008 | 2,015.5 | 1,996 | 2,009.5 | +7 | +0.3% | 1,628,900 |
2023/04/21 | 1,990.5 | 2,005.5 | 1,983.5 | 2,002.5 | +2 | +0.1% | 2,336,900 |
2023/04/20 | 1,997 | 2,019.5 | 1,987.5 | 2,000.5 | +28.5 | +1.4% | 4,147,200 |
2023/04/19 | 1,960 | 1,973.5 | 1,954 | 1,972 | -5.5 | -0.3% | 2,376,000 |
2023/04/18 | 1,986 | 1,988 | 1,973.5 | 1,977.5 | +10.5 | +0.5% | 1,784,500 |
2023/04/17 | 1,969 | 1,973 | 1,959 | 1,967 | +16 | +0.8% | 1,716,100 |
2023/04/14 | 1,932.5 | 1,958.5 | 1,920.5 | 1,951 | +10.5 | +0.5% | 2,932,600 |
2023/04/13 | 1,948 | 1,951.5 | 1,935 | 1,940.5 | -13.5 | -0.7% | 2,169,400 |
2023/04/12 | 1,916 | 1,962 | 1,915 | 1,954 | +46 | +2.4% | 3,566,200 |
2023/04/11 | 1,907 | 1,912 | 1,892 | 1,908 | +16.5 | +0.9% | 2,690,400 |
2023/04/10 | 1,895.5 | 1,912 | 1,880.5 | 1,891.5 | +14 | +0.7% | 2,060,700 |
2023/04/07 | 1,880 | 1,891 | 1,877 | 1,877.5 | -7.5 | -0.4% | 2,247,800 |
2023/04/06 | 1,914.5 | 1,923.5 | 1,884 | 1,885 | -69 | -3.5% | 4,686,200 |
2023/04/05 | 1,985.5 | 1,992.5 | 1,948.5 | 1,954 | -64 | -3.2% | 3,395,200 |
2023/04/04 | 2,009.5 | 2,020.5 | 1,996 | 2,018 | +4.5 | +0.2% | 3,162,400 |
2023/04/03 | 2,025.5 | 2,026.5 | 2,001 | 2,013.5 | +14.5 | +0.7% | 3,183,300 |
2023/03/31 | 1,995 | 2,005.5 | 1,986.5 | 1,999 | +27 | +1.4% | 3,642,500 |
2023/03/30 | 1,950 | 1,973 | 1,947 | 1,972 | +31.5 | +1.6% | 2,611,100 |
2023/03/29 | 1,905 | 1,940.5 | 1,894 | 1,940.5 | +40.5 | +2.1% | 4,101,900 |
2023/03/28 | 1,911 | 1,920 | 1,897 | 1,900 | -13 | -0.7% | 2,816,900 |
2023/03/27 | 1,909 | 1,916.5 | 1,899 | 1,913 | +3 | +0.2% | 3,076,500 |
2023/03/24 | 1,930 | 1,933 | 1,909.5 | 1,910 | -28.5 | -1.5% | 2,475,200 |
2023/03/23 | 1,933 | 1,945 | 1,924 | 1,938.5 | -21 | -1.1% | 2,422,500 |
2023/03/22 | 1,952 | 1,968.5 | 1,942.5 | 1,959.5 | +39 | +2% | 3,102,200 |
2023/03/20 | 1,919 | 1,940.5 | 1,917 | 1,920.5 | -9.5 | -0.5% | 3,193,100 |
2023/03/17 | 1,935 | 1,952.5 | 1,923 | 1,930 | -3 | -0.2% | 3,666,400 |
2023/03/16 | 1,913.5 | 1,939.5 | 1,907 | 1,933 | -57 | -2.9% | 3,273,900 |
2023/03/15 | 1,997.5 | 2,003 | 1,971.5 | 1,990 | +10 | +0.5% | 2,336,300 |
2023/03/14 | 2,022.5 | 2,024.5 | 1,960 | 1,980 | -79.5 | -3.9% | 3,438,700 |
2023/03/13 | 2,058 | 2,069.5 | 2,039.5 | 2,059.5 | -41 | -2% | 2,524,400 |
2023/03/10 | 2,128.5 | 2,132 | 2,096 | 2,100.5 | -34.5 | -1.6% | 4,004,000 |
2023/03/09 | 2,130 | 2,144 | 2,128 | 2,135 | +19 | +0.9% | 2,389,800 |
2023/03/08 | 2,100 | 2,118 | 2,096 | 2,116 | -0.5 | ±0% | 2,276,900 |
2023/03/07 | 2,106 | 2,121 | 2,104 | 2,116.5 | +2.5 | +0.1% | 2,520,000 |
2023/03/06 | 2,095 | 2,116.5 | 2,089 | 2,114 | +38 | +1.8% | 3,108,400 |
2023/03/03 | 2,052 | 2,076 | 2,046.5 | 2,076 | +25 | +1.2% | 2,902,200 |
2023/03/02 | 2,064 | 2,072 | 2,045.5 | 2,051 | -5 | -0.2% | 1,908,600 |
2023/03/01 | 2,056.5 | 2,060.5 | 2,035 | 2,056 | +0.5 | ±0% | 1,842,900 |
2023/02/28 | 2,053 | 2,063 | 2,042 | 2,055.5 | +2.5 | +0.1% | 3,164,400 |
251~
300
件表示中 / 3458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 | 239,500円 | +1.0% | -2.7% | 2.09% | 12.45倍 | 1.29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 | 468,200円 | -0.1% | -10.0% | 3.57% | 12.76倍 | 1.46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 | 134,700円 | +5.2% | +4.7% | 1.63% | 19.68倍 | 2.02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 | 482,900円 | -4.2% | +15.6% | 1.24% | 25.47倍 | 1.50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 | 312,800円 | -10.1% | -16.7% | 1.18% | 29.73倍 | 3.23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