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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 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 |
| 2025/03/07 | 1,881 | 1,935.5 | 1,878 | 1,926.5 | +53 | +2.8% | 4,858,100 |
| 2025/03/06 | 1,848 | 1,880 | 1,845.5 | 1,873.5 | +49.5 | +2.7% | 3,203,300 |
| 2025/03/05 | 1,820 | 1,838.5 | 1,812 | 1,824 | -4.5 | -0.2% | 3,136,900 |
| 2025/03/04 | 1,820 | 1,840.5 | 1,809.5 | 1,828.5 | ±0 | ±0% | 3,621,900 |
| 2025/03/03 | 1,859.5 | 1,868 | 1,827 | 1,828.5 | -22 | -1.2% | 3,810,500 |
| 2025/02/28 | 1,880 | 1,889.5 | 1,841.5 | 1,850.5 | -54.5 | -2.9% | 7,786,300 |
| 2025/02/27 | 1,882 | 1,914 | 1,882 | 1,905 | +14 | +0.7% | 2,245,200 |
| 2025/02/26 | 1,914 | 1,917.5 | 1,871 | 1,891 | -12.5 | -0.7% | 3,122,500 |
| 2025/02/25 | 1,884 | 1,926 | 1,878 | 1,903.5 | -52 | -2.7% | 5,051,900 |
| 2025/02/21 | 1,945 | 1,976 | 1,942 | 1,955.5 | +3.5 | +0.2% | 3,610,000 |
| 2025/02/20 | 1,921.5 | 1,973.5 | 1,921 | 1,952 | +31 | +1.6% | 4,960,200 |
| 2025/02/19 | 1,912 | 1,959.5 | 1,911.5 | 1,921 | +17 | +0.9% | 4,068,600 |
| 2025/02/18 | 1,910 | 1,913.5 | 1,877 | 1,904 | -5 | -0.3% | 2,978,900 |
| 2025/02/17 | 1,889 | 1,942 | 1,874.5 | 1,909 | +27.5 | +1.5% | 3,529,500 |
| 2025/02/14 | 1,869 | 1,902.5 | 1,855 | 1,881.5 | -45.5 | -2.4% | 6,239,800 |
| 2025/02/13 | 1,916 | 1,931 | 1,901 | 1,927 | +36 | +1.9% | 2,870,700 |
| 2025/02/12 | 1,900 | 1,903.5 | 1,878 | 1,891 | +5 | +0.3% | 3,449,200 |
| 2025/02/10 | 1,887 | 1,894 | 1,875 | 1,886 | -4.5 | -0.2% | 1,431,600 |
| 2025/02/07 | 1,895 | 1,897 | 1,878.5 | 1,890.5 | +2.5 | +0.1% | 2,226,500 |
| 2025/02/06 | 1,890 | 1,904 | 1,887.5 | 1,888 | -5 | -0.3% | 2,002,400 |
| 2025/02/05 | 1,902 | 1,921.5 | 1,877 | 1,893 | +31 | +1.7% | 3,125,200 |
| 2025/02/04 | 1,861 | 1,869 | 1,850.5 | 1,862 | +29 | +1.6% | 2,959,700 |
| 2025/02/03 | 1,911.5 | 1,915.5 | 1,830 | 1,833 | -118.5 | -6.1% | 5,328,600 |
| 2025/01/31 | 1,932 | 1,958.5 | 1,928 | 1,951.5 | +2.5 | +0.1% | 3,080,800 |
| 2025/01/30 | 1,951 | 1,961 | 1,935.5 | 1,949 | -7 | -0.4% | 4,736,300 |
| 2025/01/29 | 1,972.5 | 1,977.5 | 1,944.5 | 1,956 | -6 | -0.3% | 2,301,000 |
| 2025/01/28 | 1,940 | 1,995 | 1,926 | 1,962 | +42 | +2.2% | 5,072,000 |
| 2025/01/27 | 1,905.5 | 1,920 | 1,897 | 1,920 | +26.5 | +1.4% | 2,177,900 |
| 2025/01/24 | 1,892 | 1,915 | 1,883.5 | 1,893.5 | +6.5 | +0.3% | 2,445,500 |
| 2025/01/23 | 1,895 | 1,895 | 1,873 | 1,887 | +4.5 | +0.2% | 2,478,500 |
| 2025/01/22 | 1,880 | 1,888 | 1,864.5 | 1,882.5 | +26 | +1.4% | 3,152,000 |
| 2025/01/21 | 1,848.5 | 1,858 | 1,836 | 1,856.5 | +8 | +0.4% | 1,942,800 |
| 2025/01/20 | 1,834.5 | 1,850 | 1,826.5 | 1,848.5 | +30.5 | +1.7% | 2,991,300 |
| 2025/01/17 | 1,791 | 1,820 | 1,791 | 1,818 | +16 | +0.9% | 2,730,500 |
51～
100
件表示中 / 3720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 | 157,900円 | +1.1% | -11.4% | 3.17% | 9.16倍 | 0.72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 | 5,255,000円 | +7.3% | +10.5% | 1.90% | 20.04倍 | 1.74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 | 1,531,500円 | +1.4% | -2.5% | 0.91% | 19.32倍 | 4.81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 | 366,700円 | +15.4% | - | 1.75% | 20.74倍 | 3.39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 | 430,200円 | -7.1% | -31.8% | 1.74% | 21.24倍 | 1.24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
