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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,850 | 1,852 | 1,829 | 1,831 | -26 | -1.4% | 2,424,700 |
| 2025/09/16 | 1,850 | 1,879 | 1,847.5 | 1,857 | +25.5 | +1.4% | 3,630,000 |
| 2025/09/12 | 1,847 | 1,848 | 1,824.5 | 1,831.5 | +14.5 | +0.8% | 3,540,300 |
| 2025/09/11 | 1,813 | 1,828.5 | 1,805 | 1,817 | +3.5 | +0.2% | 2,602,000 |
| 2025/09/10 | 1,844.5 | 1,850 | 1,813.5 | 1,813.5 | -59 | -3.2% | 4,362,700 |
| 2025/09/09 | 1,856 | 1,882 | 1,838.5 | 1,872.5 | +16.5 | +0.9% | 4,398,200 |
| 2025/09/08 | 1,862 | 1,864.5 | 1,841 | 1,856 | +33.5 | +1.8% | 3,814,100 |
| 2025/09/05 | 1,800 | 1,826.5 | 1,797 | 1,822.5 | +36 | +2% | 4,486,100 |
| 2025/09/04 | 1,756.5 | 1,796 | 1,753.5 | 1,786.5 | +39.5 | +2.3% | 4,255,200 |
| 2025/09/03 | 1,744.5 | 1,761 | 1,740 | 1,747 | -3.5 | -0.2% | 3,012,200 |
| 2025/09/02 | 1,750 | 1,764 | 1,743 | 1,750.5 | +18 | +1% | 2,368,100 |
| 2025/09/01 | 1,714 | 1,737.5 | 1,700 | 1,732.5 | +7 | +0.4% | 2,572,200 |
| 2025/08/29 | 1,760 | 1,762 | 1,725.5 | 1,725.5 | -38.5 | -2.2% | 3,752,700 |
| 2025/08/28 | 1,760 | 1,774.5 | 1,750 | 1,764 | +13 | +0.7% | 2,421,900 |
| 2025/08/27 | 1,760 | 1,768 | 1,742 | 1,751 | -15 | -0.8% | 3,082,000 |
| 2025/08/26 | 1,800 | 1,809.5 | 1,766 | 1,766 | -43 | -2.4% | 4,065,100 |
| 2025/08/25 | 1,787 | 1,809 | 1,785 | 1,809 | +43.5 | +2.5% | 3,059,400 |
| 2025/08/22 | 1,770 | 1,772.5 | 1,753.5 | 1,765.5 | -3.5 | -0.2% | 2,733,400 |
| 2025/08/21 | 1,775 | 1,779 | 1,763.5 | 1,769 | +3.5 | +0.2% | 3,155,100 |
| 2025/08/20 | 1,814 | 1,827.5 | 1,753 | 1,765.5 | -41.5 | -2.3% | 5,854,700 |
| 2025/08/19 | 1,830 | 1,833 | 1,804 | 1,807 | -30 | -1.6% | 4,132,600 |
| 2025/08/18 | 1,808.5 | 1,844.5 | 1,803 | 1,837 | +40.5 | +2.3% | 4,414,700 |
| 2025/08/15 | 1,755 | 1,796.5 | 1,755 | 1,796.5 | +22 | +1.2% | 4,091,100 |
| 2025/08/14 | 1,780 | 1,795 | 1,767.5 | 1,774.5 | -16.5 | -0.9% | 3,387,600 |
| 2025/08/13 | 1,798.5 | 1,822.5 | 1,786.5 | 1,791 | -5.5 | -0.3% | 4,008,500 |
| 2025/08/12 | 1,806 | 1,816.5 | 1,792 | 1,796.5 | -3.5 | -0.2% | 4,503,800 |
| 2025/08/08 | 1,753 | 1,800 | 1,738.5 | 1,800 | +59 | +3.4% | 5,258,300 |
| 2025/08/07 | 1,715 | 1,754.5 | 1,708.5 | 1,741 | +10 | +0.6% | 6,136,100 |
| 2025/08/06 | 1,778 | 1,779 | 1,731 | 1,731 | +76 | +4.6% | 8,923,000 |
| 2025/08/05 | 1,672 | 1,705 | 1,616.5 | 1,655 | -18.5 | -1.1% | 7,012,100 |
| 2025/08/04 | 1,638.5 | 1,680 | 1,638.5 | 1,673.5 | -36.5 | -2.1% | 3,470,400 |
| 2025/08/01 | 1,698.5 | 1,726 | 1,693.5 | 1,710 | +20.5 | +1.2% | 3,987,400 |
| 2025/07/31 | 1,676 | 1,694.5 | 1,670.5 | 1,689.5 | +17 | +1% | 3,372,100 |
| 2025/07/30 | 1,670 | 1,677 | 1,662.5 | 1,672.5 | -9.5 | -0.6% | 2,598,400 |
| 2025/07/29 | 1,685 | 1,692 | 1,677.5 | 1,682 | -30.5 | -1.8% | 2,296,600 |
| 2025/07/28 | 1,713.5 | 1,718.5 | 1,706.5 | 1,712.5 | -0.5 | ±0% | 2,531,500 |
| 2025/07/25 | 1,730 | 1,734.5 | 1,707.5 | 1,713 | -31 | -1.8% | 3,308,000 |
| 2025/07/24 | 1,741 | 1,759 | 1,737 | 1,744 | -13 | -0.7% | 5,270,200 |
| 2025/07/23 | 1,710 | 1,762 | 1,688 | 1,757 | +155.5 | +9.7% | 9,469,400 |
| 2025/07/22 | 1,625 | 1,632.5 | 1,592 | 1,601.5 | -11 | -0.7% | 3,293,200 |
| 2025/07/18 | 1,608 | 1,616 | 1,604.5 | 1,612.5 | +8.5 | +0.5% | 2,828,000 |
| 2025/07/17 | 1,583.5 | 1,606.5 | 1,580.5 | 1,604 | +10 | +0.6% | 3,017,500 |
| 2025/07/16 | 1,621 | 1,621.5 | 1,594 | 1,594 | -26.5 | -1.6% | 3,082,500 |
| 2025/07/15 | 1,633.5 | 1,638 | 1,616 | 1,620.5 | -28.5 | -1.7% | 2,654,700 |
| 2025/07/14 | 1,648 | 1,663 | 1,640.5 | 1,649 | -16 | -1% | 3,125,800 |
| 2025/07/11 | 1,640.5 | 1,672 | 1,628 | 1,665 | +50.5 | +3.1% | 4,830,500 |
| 2025/07/10 | 1,633 | 1,637.5 | 1,611.5 | 1,614.5 | -28 | -1.7% | 3,760,500 |
| 2025/07/09 | 1,632.5 | 1,649.5 | 1,624.5 | 1,642.5 | +29 | +1.8% | 2,936,700 |
| 2025/07/08 | 1,603 | 1,624 | 1,591.5 | 1,613.5 | +6.5 | +0.4% | 3,768,100 |
| 2025/07/07 | 1,634.5 | 1,640.5 | 1,601 | 1,607 | -26.5 | -1.6% | 3,118,800 |
1～
50
件表示中 / 3785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 | 183,100円 | -4.5% | -29.6% | 2.73% | 14.66倍 | 0.87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 |
| ＳＭＣ | 4,538,000円 | +7.3% | +10.5% | 2.20% | 17.22倍 | 1.49倍 |
|
ＦＡ空圧制御機器で世界首位。国内シェア６割強、海外４割。顧客の業種は幅広く収益基盤厚い |
| ＩＨＩ | 1,574,000円 | +1.4% | -2.5% | 0.89% | 19.85倍 | 4.95倍 |
|
航空エンジン、大型ボイラー、ターボチャージャーに強い。持分にＪＦＥとの造船合弁ＪＭＵ |
| ダイフク | 453,600円 | +15.4% | - | 1.50% | 24.53倍 | 4.06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 |
| 荏 原 | 308,800円 | +3.9% | +1.7% | 1.81% | 19.69倍 | 2.97倍 |
|
ポンプの総合メーカー。固形廃棄物処理プラントや半導体研磨装置等でも世界首位級の技術力 |
市場注目の銘柄
チャート関連のコラム
