クボタ

6326 / 東証プライム / 機械日経225銘柄

1,633.5 -16 (-0.97%)

株価：2025/07/04 15:30 15分ディレイ

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
2020/05/28	1,510	1,537	1,501	1,525	+41	+2.8%	4,781,400
2020/05/27	1,460.5	1,490.5	1,459	1,484	+35	+2.4%	3,938,700
2020/05/26	1,435.5	1,463.5	1,431	1,449	+33.5	+2.4%	3,334,600
2020/05/25	1,412	1,423.5	1,400	1,415.5	+22	+1.6%	1,935,300
2020/05/22	1,413	1,416.5	1,390.5	1,393.5	-35.5	-2.5%	2,812,000
2020/05/21	1,450	1,451.5	1,425	1,429	-6	-0.4%	2,847,200
2020/05/20	1,432	1,443.5	1,425.5	1,435	-13.5	-0.9%	2,747,000
2020/05/19	1,463.5	1,465.5	1,445	1,448.5	+37	+2.6%	3,101,200
2020/05/18	1,400	1,422.5	1,389	1,411.5	+20.5	+1.5%	2,757,700
2020/05/15	1,386.5	1,404.5	1,369	1,391	+18	+1.3%	2,631,300
2020/05/14	1,400	1,400	1,372	1,373	-49	-3.4%	3,652,000
2020/05/13	1,438	1,446.5	1,411.5	1,422	+38	+2.7%	5,655,100
2020/05/12	1,350	1,387	1,340.5	1,384	+19	+1.4%	3,443,000
2020/05/11	1,345.5	1,369.5	1,342	1,365	+29	+2.2%	1,856,300
2020/05/08	1,325.5	1,336.5	1,316.5	1,336	+40	+3.1%	2,440,700
2020/05/07	1,295	1,300	1,283.5	1,296	-5.5	-0.4%	2,411,400
2020/05/01	1,347	1,348.5	1,295	1,301.5	-45.5	-3.4%	2,320,400
2020/04/30	1,359.5	1,378.5	1,340	1,347	+47.5	+3.7%	4,013,100
2020/04/28	1,292.5	1,307.5	1,285	1,299.5	+1.5	+0.1%	1,874,200
2020/04/27	1,281	1,298.5	1,268	1,298	+27	+2.1%	2,375,700
2020/04/24	1,262	1,274	1,255.5	1,271	+5.5	+0.4%	2,506,000
2020/04/23	1,246.5	1,266.5	1,230.5	1,265.5	+27.5	+2.2%	2,018,400
2020/04/22	1,220	1,244	1,212.5	1,238	+3	+0.2%	2,444,600
2020/04/21	1,240	1,246.5	1,231.5	1,235	-28.5	-2.3%	2,525,900
2020/04/20	1,254	1,267.5	1,227	1,263.5	+7	+0.6%	3,761,600
2020/04/17	1,237	1,266.5	1,231.5	1,256.5	+43.5	+3.6%	3,130,500
2020/04/16	1,222.5	1,235.5	1,213	1,213	-34	-2.7%	4,155,000
2020/04/15	1,244	1,257	1,211.5	1,247	+3	+0.2%	4,765,200
2020/04/14	1,239.5	1,255.5	1,221.5	1,244	+0.5	±0%	4,014,500
2020/04/13	1,279.5	1,285.5	1,243	1,243.5	-58	-4.5%	2,925,900
2020/04/10	1,266	1,302	1,246.5	1,301.5	+19.5	+1.5%	3,873,400
2020/04/09	1,290	1,298	1,273	1,282	-12.5	-1%	2,985,500
2020/04/08	1,295.5	1,306.5	1,261.5	1,294.5	+10.5	+0.8%	4,732,900
2020/04/07	1,300.5	1,327.5	1,255.5	1,284	-6	-0.5%	5,157,500
2020/04/06	1,275.5	1,306	1,245.5	1,290	+15.5	+1.2%	5,217,800
2020/04/03	1,290	1,310.5	1,269.5	1,274.5	-23	-1.8%	3,401,400
2020/04/02	1,300	1,334	1,293.5	1,297.5	+6	+0.5%	3,739,200
2020/04/01	1,336	1,352.5	1,282	1,291.5	-90	-6.5%	3,908,000
2020/03/31	1,405.5	1,436.5	1,368	1,381.5	-17	-1.2%	3,908,100
2020/03/30	1,422	1,444.5	1,337	1,398.5	-53.5	-3.7%	4,573,400
2020/03/27	1,409	1,452	1,376.5	1,452	+97	+7.2%	5,720,700
2020/03/26	1,310	1,366	1,285.5	1,355	+39.5	+3%	5,094,700
2020/03/25	1,260.5	1,322.5	1,259	1,315.5	+85	+6.9%	6,210,000
2020/03/24	1,253.5	1,293.5	1,215	1,230.5	+7	+0.6%	6,255,900
2020/03/23	1,231	1,269	1,190.5	1,223.5	-64.5	-5%	7,671,300
2020/03/19	1,267.5	1,310	1,255	1,288	+46	+3.7%	6,575,600
2020/03/18	1,241.5	1,288	1,222.5	1,242	+14.5	+1.2%	5,741,900
2020/03/17	1,168	1,255	1,130	1,227.5	+39.5	+3.3%	7,355,300
2020/03/16	1,205.5	1,244	1,185.5	1,188	-16	-1.3%	4,723,400
2020/03/13	1,170	1,248	1,155.5	1,204	-56	-4.4%	6,654,500

1251～ 1300 件表示中 / 3735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	特色
クボタ	163,300円	+1.1%	-11.4%	3.06%	9.48倍	0.75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	5,216,000円	+7.3%	+10.5%	1.92%	19.87倍	1.72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	1,470,500円	+1.4%	-2.5%	0.95%	18.55倍	4.62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	371,300円	+15.4%	-	1.72%	21.00倍	3.43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	453,300円	-7.1%	-31.8%	1.65%	22.38倍	1.30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