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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 1,800 | 1,813 | 1,786.5 | 1,802 | +10.5 | +0.6% | 2,981,900 |
| 2025/01/15 | 1,800 | 1,805 | 1,776.5 | 1,791.5 | +11 | +0.6% | 3,878,200 |
| 2025/01/14 | 1,795 | 1,803.5 | 1,770.5 | 1,780.5 | -3 | -0.2% | 3,908,300 |
| 2025/01/10 | 1,799 | 1,802.5 | 1,774 | 1,783.5 | -7.5 | -0.4% | 3,032,900 |
| 2025/01/09 | 1,807 | 1,809 | 1,779 | 1,791 | -12.5 | -0.7% | 3,296,200 |
| 2025/01/08 | 1,810 | 1,815 | 1,786 | 1,803.5 | -14.5 | -0.8% | 3,496,900 |
| 2025/01/07 | 1,819.5 | 1,822 | 1,804.5 | 1,818 | +2.5 | +0.1% | 2,689,000 |
| 2025/01/06 | 1,841 | 1,842 | 1,806 | 1,815.5 | -23.5 | -1.3% | 4,153,000 |
| 2024/12/30 | 1,839.5 | 1,854.5 | 1,831 | 1,839 | -2 | -0.1% | 2,218,500 |
| 2024/12/27 | 1,820 | 1,842 | 1,817 | 1,841 | ±0 | ±0% | 2,637,800 |
| 2024/12/26 | 1,828 | 1,841 | 1,828 | 1,841 | +3.5 | +0.2% | 2,364,800 |
| 2024/12/25 | 1,821 | 1,837.5 | 1,808.5 | 1,837.5 | +13.5 | +0.7% | 2,248,100 |
| 2024/12/24 | 1,814 | 1,831 | 1,813.5 | 1,824 | +1.5 | +0.1% | 1,387,700 |
| 2024/12/23 | 1,815.5 | 1,826 | 1,797 | 1,822.5 | +1.5 | +0.1% | 2,615,200 |
| 2024/12/20 | 1,816 | 1,835 | 1,805 | 1,821 | +14.5 | +0.8% | 8,755,500 |
| 2024/12/19 | 1,810 | 1,821.5 | 1,805 | 1,806.5 | -25.5 | -1.4% | 3,332,300 |
| 2024/12/18 | 1,825 | 1,844 | 1,824.5 | 1,832 | ±0 | ±0% | 2,611,800 |
| 2024/12/17 | 1,877 | 1,880 | 1,832 | 1,832 | -45 | -2.4% | 3,646,200 |
| 2024/12/16 | 1,890 | 1,905.5 | 1,877 | 1,877 | -11.5 | -0.6% | 2,264,000 |
| 2024/12/13 | 1,896.5 | 1,917.5 | 1,883 | 1,888.5 | -14 | -0.7% | 4,365,900 |
| 2024/12/12 | 1,882 | 1,916.5 | 1,882 | 1,902.5 | +28.5 | +1.5% | 4,746,200 |
| 2024/12/11 | 1,863 | 1,888.5 | 1,863 | 1,874 | +9 | +0.5% | 3,793,800 |
| 2024/12/10 | 1,890 | 1,912 | 1,865 | 1,865 | +8 | +0.4% | 4,678,500 |
| 2024/12/09 | 1,848 | 1,859 | 1,838 | 1,857 | +11 | +0.6% | 3,368,700 |
| 2024/12/06 | 1,845 | 1,858.5 | 1,838 | 1,846 | -1 | -0.1% | 2,946,600 |
| 2024/12/05 | 1,852 | 1,865 | 1,846.5 | 1,847 | -10 | -0.5% | 3,567,700 |
| 2024/12/04 | 1,874 | 1,878.5 | 1,854 | 1,857 | -22.5 | -1.2% | 3,704,700 |
| 2024/12/03 | 1,889.5 | 1,898 | 1,879.5 | 1,879.5 | +8 | +0.4% | 4,049,300 |
| 2024/12/02 | 1,854.5 | 1,885.5 | 1,853 | 1,871.5 | -1.5 | -0.1% | 3,314,100 |
| 2024/11/29 | 1,905 | 1,920 | 1,873 | 1,873 | -41.5 | -2.2% | 3,825,500 |
| 2024/11/28 | 1,907.5 | 1,934 | 1,904 | 1,914.5 | +7 | +0.4% | 2,641,800 |
| 2024/11/27 | 1,920 | 1,942.5 | 1,907 | 1,907.5 | -15.5 | -0.8% | 4,127,400 |
| 2024/11/26 | 1,909 | 1,929.5 | 1,904 | 1,923 | -3.5 | -0.2% | 3,167,700 |
| 2024/11/25 | 1,926 | 1,939 | 1,918 | 1,926.5 | +17 | +0.9% | 11,006,300 |
| 2024/11/22 | 1,900 | 1,920.5 | 1,893.5 | 1,909.5 | +10.5 | +0.6% | 5,700,300 |
| 2024/11/21 | 1,905.5 | 1,919 | 1,895.5 | 1,899 | -22 | -1.1% | 4,485,600 |
| 2024/11/20 | 1,948 | 1,955.5 | 1,921 | 1,921 | -36.5 | -1.9% | 4,559,900 |
| 2024/11/19 | 1,959.5 | 1,968.5 | 1,946.5 | 1,957.5 | +2 | +0.1% | 3,481,900 |
| 2024/11/18 | 1,940 | 1,959 | 1,932.5 | 1,955.5 | -6.5 | -0.3% | 3,460,600 |
| 2024/11/15 | 1,999 | 2,003 | 1,959 | 1,962 | -51.5 | -2.6% | 3,679,000 |
| 2024/11/14 | 2,070 | 2,083 | 2,013.5 | 2,013.5 | +65.5 | +3.4% | 7,906,700 |
| 2024/11/13 | 1,940 | 1,956 | 1,936.5 | 1,948 | -4 | -0.2% | 3,291,200 |
| 2024/11/12 | 1,943 | 1,967.5 | 1,939.5 | 1,952 | +6 | +0.3% | 3,954,900 |
| 2024/11/11 | 1,934 | 1,971.5 | 1,931.5 | 1,946 | -78 | -3.9% | 5,406,600 |
| 2024/11/08 | 2,043.5 | 2,045 | 2,010 | 2,024 | -16 | -0.8% | 2,680,600 |
| 2024/11/07 | 2,040 | 2,060 | 2,026.5 | 2,040 | +30 | +1.5% | 3,770,200 |
| 2024/11/06 | 2,002 | 2,027.5 | 1,990.5 | 2,010 | ±0 | ±0% | 3,766,900 |
| 2024/11/05 | 2,020 | 2,021.5 | 1,993 | 2,010 | +60 | +3.1% | 4,216,400 |
| 2024/11/01 | 1,935 | 1,963 | 1,927 | 1,950 | -21.5 | -1.1% | 2,406,100 |
| 2024/10/31 | 1,972 | 1,981 | 1,954.5 | 1,971.5 | +4.5 | +0.2% | 3,228,500 |
101～
150
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
