クボタ

6326 / 東証プライム / 機械日経225銘柄

1,765.5 -41.5 (-2.30%)

株価：2025/08/20 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
2020/07/10	1,550	1,550	1,518	1,518	-39.5	-2.5%	2,572,100
2020/07/09	1,526.5	1,577.5	1,524	1,557.5	+8	+0.5%	2,971,100
2020/07/08	1,563	1,588	1,549.5	1,549.5	-22.5	-1.4%	1,789,200
2020/07/07	1,610	1,612.5	1,562	1,572	-23	-1.4%	2,198,300
2020/07/06	1,562.5	1,599	1,552.5	1,595	+56	+3.6%	2,709,700
2020/07/03	1,579	1,586.5	1,522.5	1,539	-35.5	-2.3%	4,344,000
2020/07/02	1,566	1,601.5	1,566	1,574.5	-10.5	-0.7%	2,424,600
2020/07/01	1,610	1,611	1,578.5	1,585	-23	-1.4%	1,830,200
2020/06/30	1,645	1,645	1,608	1,608	+9	+0.6%	2,863,800
2020/06/29	1,614.5	1,614.5	1,589.5	1,599	-29.5	-1.8%	2,665,500
2020/06/26	1,650	1,658.5	1,620.5	1,628.5	±0	±0%	2,944,500
2020/06/25	1,610	1,647.5	1,603.5	1,628.5	-4	-0.2%	2,450,900
2020/06/24	1,647	1,654	1,631.5	1,632.5	-5.5	-0.3%	2,065,100
2020/06/23	1,628	1,668.5	1,625	1,638	+39.5	+2.5%	4,301,100
2020/06/22	1,600	1,611	1,587.5	1,598.5	-5	-0.3%	1,625,200
2020/06/19	1,612	1,615	1,595.5	1,603.5	+12.5	+0.8%	3,755,600
2020/06/18	1,606	1,606	1,579	1,591	-16.5	-1%	1,983,100
2020/06/17	1,621	1,621	1,593.5	1,607.5	-17	-1%	2,071,400
2020/06/16	1,595	1,637.5	1,578	1,624.5	+66	+4.2%	3,562,100
2020/06/15	1,585	1,608	1,558.5	1,558.5	-36.5	-2.3%	3,058,700
2020/06/12	1,569.5	1,605.5	1,552	1,595	-13	-0.8%	6,009,300
2020/06/11	1,596	1,636	1,594	1,608	-5.5	-0.3%	4,395,600
2020/06/10	1,606	1,619	1,603.5	1,613.5	-8.5	-0.5%	2,687,400
2020/06/09	1,598	1,626	1,591.5	1,622	+37	+2.3%	3,376,700
2020/06/08	1,618	1,621	1,572.5	1,585	-0.5	±0%	3,790,100
2020/06/05	1,576.5	1,585.5	1,553	1,585.5	+24.5	+1.6%	3,117,600
2020/06/04	1,580.5	1,586.5	1,546.5	1,561	-2.5	-0.2%	2,885,600
2020/06/03	1,575.5	1,584	1,553	1,563.5	+26	+1.7%	3,807,200
2020/06/02	1,506	1,552	1,506	1,537.5	+46	+3.1%	3,769,500
2020/06/01	1,492.5	1,503.5	1,479	1,491.5	+42	+2.9%	2,684,500
2020/05/29	1,502.5	1,512.5	1,449.5	1,449.5	-75.5	-5%	9,928,800
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

1251～ 1300 件表示中 / 3766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	176,500円	-4.5%	-29.6%	2.83%	14.14倍	0.84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	4,550,000円	+7.3%	+10.5%	2.20%	17.29倍	1.50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	1,580,000円	+1.4%	-2.5%	0.89%	19.93倍	4.96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	458,000円	+15.4%	-	1.48%	24.77倍	4.10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	516,000円	-7.1%	-31.8%	1.45%	25.28倍	1.47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