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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 2,061.5 | 2,066.5 | 2,021.5 | 2,033.5 | -35 | -1.7% | 4,455,800 |
| 2022/06/22 | 2,082 | 2,100.5 | 2,066.5 | 2,068.5 | +7.5 | +0.4% | 5,826,800 |
| 2022/06/21 | 2,053 | 2,080 | 2,043.5 | 2,061 | +52.5 | +2.6% | 4,105,000 |
| 2022/06/20 | 2,062 | 2,072 | 1,996 | 2,008.5 | -73.5 | -3.5% | 6,200,800 |
| 2022/06/17 | 2,081.5 | 2,099.5 | 2,058.5 | 2,082 | -106 | -4.8% | 8,071,700 |
| 2022/06/16 | 2,232 | 2,258.5 | 2,184 | 2,188 | -20.5 | -0.9% | 4,161,400 |
| 2022/06/15 | 2,205 | 2,229 | 2,201.5 | 2,208.5 | -30.5 | -1.4% | 4,071,400 |
| 2022/06/14 | 2,217.5 | 2,245 | 2,200.5 | 2,239 | -59.5 | -2.6% | 5,727,700 |
| 2022/06/13 | 2,332 | 2,358.5 | 2,298.5 | 2,298.5 | -153.5 | -6.3% | 6,102,800 |
| 2022/06/10 | 2,475 | 2,510 | 2,446 | 2,452 | -106.5 | -4.2% | 6,731,100 |
| 2022/06/09 | 2,547.5 | 2,579 | 2,540.5 | 2,558.5 | +7 | +0.3% | 2,920,800 |
| 2022/06/08 | 2,519 | 2,553.5 | 2,506 | 2,551.5 | +61 | +2.4% | 2,711,700 |
| 2022/06/07 | 2,480 | 2,501.5 | 2,471.5 | 2,490.5 | +28 | +1.1% | 2,576,900 |
| 2022/06/06 | 2,440 | 2,462.5 | 2,426 | 2,462.5 | +22.5 | +0.9% | 1,815,500 |
| 2022/06/03 | 2,439 | 2,455.5 | 2,431 | 2,440 | +23 | +1% | 2,639,300 |
| 2022/06/02 | 2,390 | 2,430 | 2,382 | 2,417 | +4.5 | +0.2% | 3,835,100 |
| 2022/06/01 | 2,378.5 | 2,425.5 | 2,376.5 | 2,412.5 | +38.5 | +1.6% | 2,672,800 |
| 2022/05/31 | 2,402 | 2,421.5 | 2,363 | 2,374 | -29.5 | -1.2% | 10,195,800 |
| 2022/05/30 | 2,354.5 | 2,412.5 | 2,347 | 2,403.5 | +83 | +3.6% | 5,830,000 |
| 2022/05/27 | 2,330 | 2,333.5 | 2,302 | 2,320.5 | +19 | +0.8% | 2,264,300 |
| 2022/05/26 | 2,301.5 | 2,319.5 | 2,288.5 | 2,301.5 | +27 | +1.2% | 3,374,500 |
| 2022/05/25 | 2,240 | 2,291 | 2,240 | 2,274.5 | +27.5 | +1.2% | 3,010,300 |
| 2022/05/24 | 2,242 | 2,266 | 2,237.5 | 2,247 | +6.5 | +0.3% | 3,215,100 |
| 2022/05/23 | 2,308 | 2,315 | 2,228.5 | 2,240.5 | -68 | -2.9% | 6,049,000 |
| 2022/05/20 | 2,271.5 | 2,329.5 | 2,259 | 2,308.5 | +40 | +1.8% | 3,721,000 |
| 2022/05/19 | 2,250 | 2,272.5 | 2,229.5 | 2,268.5 | -42 | -1.8% | 2,557,900 |
| 2022/05/18 | 2,308.5 | 2,344.5 | 2,281 | 2,310.5 | +31 | +1.4% | 3,159,500 |
| 2022/05/17 | 2,286.5 | 2,289 | 2,264.5 | 2,279.5 | +0.5 | ±0% | 2,513,300 |
| 2022/05/16 | 2,280 | 2,283.5 | 2,239 | 2,279 | +20 | +0.9% | 3,449,900 |
| 2022/05/13 | 2,242.5 | 2,286 | 2,221 | 2,259 | -28.5 | -1.2% | 4,925,700 |
| 2022/05/12 | 2,244 | 2,302 | 2,218.5 | 2,287.5 | +50 | +2.2% | 4,701,400 |
| 2022/05/11 | 2,250.5 | 2,261.5 | 2,230.5 | 2,237.5 | -50 | -2.2% | 2,848,000 |
| 2022/05/10 | 2,228 | 2,298.5 | 2,222 | 2,287.5 | +37.5 | +1.7% | 3,582,300 |
| 2022/05/09 | 2,248 | 2,273.5 | 2,234.5 | 2,250 | -31.5 | -1.4% | 3,298,000 |
| 2022/05/06 | 2,270.5 | 2,296 | 2,242.5 | 2,281.5 | +39 | +1.7% | 3,345,400 |
| 2022/05/02 | 2,300 | 2,300 | 2,197 | 2,242.5 | +24 | +1.1% | 3,763,200 |
| 2022/04/28 | 2,194 | 2,224 | 2,156.5 | 2,218.5 | +61 | +2.8% | 3,048,100 |
| 2022/04/27 | 2,143 | 2,160.5 | 2,128 | 2,157.5 | -13 | -0.6% | 5,659,600 |
| 2022/04/26 | 2,175 | 2,193 | 2,157 | 2,170.5 | -14 | -0.6% | 2,683,200 |
| 2022/04/25 | 2,156 | 2,195 | 2,146.5 | 2,184.5 | -84.5 | -3.7% | 3,448,700 |
| 2022/04/22 | 2,268 | 2,287.5 | 2,238 | 2,269 | -49 | -2.1% | 2,969,700 |
| 2022/04/21 | 2,350 | 2,364.5 | 2,313 | 2,318 | +45 | +2% | 5,231,700 |
| 2022/04/20 | 2,233.5 | 2,277 | 2,203 | 2,273 | +82 | +3.7% | 3,637,300 |
| 2022/04/19 | 2,172.5 | 2,197 | 2,141 | 2,191 | +45.5 | +2.1% | 2,208,100 |
| 2022/04/18 | 2,180.5 | 2,188.5 | 2,117 | 2,145.5 | -67.5 | -3.1% | 3,003,900 |
| 2022/04/15 | 2,203.5 | 2,220 | 2,188 | 2,213 | -18.5 | -0.8% | 2,172,300 |
| 2022/04/14 | 2,190.5 | 2,250 | 2,188.5 | 2,231.5 | +45 | +2.1% | 2,466,300 |
| 2022/04/13 | 2,174.5 | 2,193.5 | 2,154 | 2,186.5 | +26 | +1.2% | 5,953,600 |
| 2022/04/12 | 2,246 | 2,280.5 | 2,153.5 | 2,160.5 | -109.5 | -4.8% | 3,720,500 |
| 2022/04/11 | 2,255 | 2,274.5 | 2,248 | 2,270 | +5 | +0.2% | 2,561,200 |
751～
800
件表示中 / 3742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 | 161,000円 | +1.1% | -11.4% | 3.11% | 9.34倍 | 0.74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 | 5,027,000円 | +7.3% | +10.5% | 1.99% | 19.15倍 | 1.66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 | 1,554,500円 | +1.4% | -2.5% | 0.90% | 19.61倍 | 4.89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 | 373,400円 | +15.4% | - | 1.71% | 21.12倍 | 3.45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 | 283,500円 | +3.9% | +0.7% | 1.98% | 18.09倍 | 2.77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
