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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,560.5 | 1,595 | 1,560.5 | 1,578.5 | -55 | -3.4% | 6,380,100 |
| 2025/05/21 | 1,648 | 1,658.5 | 1,627 | 1,633.5 | -25.5 | -1.5% | 4,525,100 |
| 2025/05/20 | 1,670.5 | 1,677 | 1,638 | 1,659 | +11 | +0.7% | 4,627,400 |
| 2025/05/19 | 1,665 | 1,681.5 | 1,640 | 1,648 | -18.5 | -1.1% | 3,445,900 |
| 2025/05/16 | 1,645 | 1,673 | 1,638 | 1,666.5 | +38 | +2.3% | 7,140,100 |
| 2025/05/15 | 1,639 | 1,650 | 1,619.5 | 1,628.5 | -14.5 | -0.9% | 3,953,100 |
| 2025/05/14 | 1,660 | 1,663 | 1,641 | 1,643 | -25.5 | -1.5% | 3,608,400 |
| 2025/05/13 | 1,662 | 1,687 | 1,653 | 1,668.5 | +56.5 | +3.5% | 6,407,800 |
| 2025/05/12 | 1,660 | 1,660 | 1,602 | 1,612 | +14 | +0.9% | 4,739,200 |
| 2025/05/09 | 1,670 | 1,672 | 1,527 | 1,598 | -50.5 | -3.1% | 9,513,700 |
| 2025/05/08 | 1,655.5 | 1,661.5 | 1,635 | 1,648.5 | -11.5 | -0.7% | 3,647,900 |
| 2025/05/07 | 1,675 | 1,676.5 | 1,648.5 | 1,660 | -12.5 | -0.7% | 4,405,600 |
| 2025/05/02 | 1,671.5 | 1,679.5 | 1,661 | 1,672.5 | +24.5 | +1.5% | 3,743,300 |
| 2025/05/01 | 1,640.5 | 1,648 | 1,627 | 1,648 | -5 | -0.3% | 3,373,300 |
| 2025/04/30 | 1,670 | 1,678 | 1,653 | 1,653 | -3 | -0.2% | 4,535,700 |
| 2025/04/28 | 1,670 | 1,679 | 1,648 | 1,656 | -0.5 | ±0% | 2,880,600 |
| 2025/04/25 | 1,662 | 1,663.5 | 1,648 | 1,656.5 | +10 | +0.6% | 2,394,900 |
| 2025/04/24 | 1,644 | 1,669.5 | 1,639.5 | 1,646.5 | +25.5 | +1.6% | 3,265,900 |
| 2025/04/23 | 1,647 | 1,648 | 1,611.5 | 1,621 | +12 | +0.7% | 3,330,400 |
| 2025/04/22 | 1,598 | 1,661 | 1,593 | 1,609 | +4.5 | +0.3% | 3,673,600 |
| 2025/04/21 | 1,637.5 | 1,642 | 1,598.5 | 1,604.5 | -61.5 | -3.7% | 2,496,100 |
| 2025/04/18 | 1,662.5 | 1,672 | 1,651.5 | 1,666 | -4 | -0.2% | 1,877,000 |
| 2025/04/17 | 1,622 | 1,682.5 | 1,621.5 | 1,670 | +45 | +2.8% | 3,576,300 |
| 2025/04/16 | 1,620 | 1,632 | 1,613 | 1,625 | +5 | +0.3% | 3,460,300 |
| 2025/04/15 | 1,635 | 1,639 | 1,613.5 | 1,620 | -0.5 | ±0% | 2,837,300 |
| 2025/04/14 | 1,630 | 1,648.5 | 1,619 | 1,620.5 | +20.5 | +1.3% | 3,316,100 |
| 2025/04/11 | 1,561 | 1,615 | 1,552 | 1,600 | -81 | -4.8% | 4,286,400 |
| 2025/04/10 | 1,700 | 1,700.5 | 1,641.5 | 1,681 | +169 | +11.2% | 5,234,100 |
| 2025/04/09 | 1,543 | 1,546.5 | 1,492.5 | 1,512 | -71 | -4.5% | 5,252,900 |
| 2025/04/08 | 1,548.5 | 1,604.5 | 1,543 | 1,583 | +90 | +6% | 5,462,300 |
| 2025/04/07 | 1,507 | 1,534 | 1,460.5 | 1,493 | -123.5 | -7.6% | 6,689,900 |
| 2025/04/04 | 1,670 | 1,687.5 | 1,587 | 1,616.5 | -93.5 | -5.5% | 6,107,100 |
| 2025/04/03 | 1,744 | 1,761.5 | 1,697 | 1,710 | -112.5 | -6.2% | 7,115,800 |
| 2025/04/02 | 1,834.5 | 1,837 | 1,813.5 | 1,822.5 | -12 | -0.7% | 2,547,000 |
| 2025/04/01 | 1,857 | 1,864.5 | 1,834.5 | 1,834.5 | +3.5 | +0.2% | 2,700,000 |
| 2025/03/31 | 1,838.5 | 1,847 | 1,819 | 1,831 | -75.5 | -4% | 4,097,700 |
| 2025/03/28 | 1,942.5 | 1,946.5 | 1,895 | 1,906.5 | -48 | -2.5% | 3,245,400 |
| 2025/03/27 | 1,950 | 1,960 | 1,932.5 | 1,954.5 | +2.5 | +0.1% | 3,377,900 |
| 2025/03/26 | 1,926.5 | 1,962.5 | 1,917 | 1,952 | +19 | +1% | 3,214,200 |
| 2025/03/25 | 1,940 | 1,947.5 | 1,919 | 1,933 | +10 | +0.5% | 2,488,500 |
| 2025/03/24 | 1,939 | 1,941 | 1,911 | 1,923 | -10 | -0.5% | 2,350,100 |
| 2025/03/21 | 1,924 | 1,959 | 1,923 | 1,933 | -31 | -1.6% | 3,515,800 |
| 2025/03/19 | 1,940 | 1,967 | 1,940 | 1,964 | +25 | +1.3% | 2,231,300 |
| 2025/03/18 | 1,940 | 1,959 | 1,935 | 1,939 | +19 | +1% | 3,552,600 |
| 2025/03/17 | 1,894 | 1,920 | 1,891 | 1,920 | +53.5 | +2.9% | 3,404,000 |
| 2025/03/14 | 1,849.5 | 1,867 | 1,848 | 1,866.5 | -2 | -0.1% | 4,046,000 |
| 2025/03/13 | 1,903 | 1,915 | 1,868.5 | 1,868.5 | -47.5 | -2.5% | 4,506,300 |
| 2025/03/12 | 1,872.5 | 1,916 | 1,872 | 1,916 | +8 | +0.4% | 4,083,200 |
| 2025/03/11 | 1,946.5 | 1,949.5 | 1,891 | 1,908 | -37.5 | -1.9% | 3,957,200 |
| 2025/03/10 | 1,934.5 | 1,951.5 | 1,919.5 | 1,945.5 | +19 | +1% | 2,799,600 |
51～
100
件表示中 / 3754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 | 171,000円 | +1.1% | -11.4% | 2.92% | 9.92倍 | 0.78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 | 5,230,000円 | +7.3% | +10.5% | 1.91% | 19.92倍 | 1.73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 | 1,717,000円 | +1.4% | -2.5% | 0.82% | 21.66倍 | 5.40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 | 390,000円 | +15.4% | - | 1.64% | 22.06倍 | 3.60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 |
| マキタ | 485,100円 | -7.1% | -31.8% | 1.55% | 23.76倍 | 1.39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 |
市場注目の銘柄
チャート関連のコラム
