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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 1,950 | 1,979.5 | 1,949 | 1,967 | +6 | +0.3% | 4,945,300 |
| 2024/10/29 | 1,968 | 1,973.5 | 1,961 | 1,961 | -9.5 | -0.5% | 2,697,900 |
| 2024/10/28 | 1,935 | 1,983.5 | 1,929.5 | 1,970.5 | +9 | +0.5% | 2,385,500 |
| 2024/10/25 | 1,966 | 1,974 | 1,951 | 1,961.5 | -4.5 | -0.2% | 1,726,100 |
| 2024/10/24 | 1,969.5 | 1,981 | 1,948 | 1,966 | -8.5 | -0.4% | 2,220,700 |
| 2024/10/23 | 1,978 | 1,991 | 1,962.5 | 1,974.5 | +9 | +0.5% | 1,688,100 |
| 2024/10/22 | 1,995 | 2,004 | 1,952.5 | 1,965.5 | -28.5 | -1.4% | 2,684,300 |
| 2024/10/21 | 2,016.5 | 2,023.5 | 1,994 | 1,994 | -21.5 | -1.1% | 1,988,500 |
| 2024/10/18 | 2,026 | 2,038 | 2,012.5 | 2,015.5 | +17.5 | +0.9% | 2,865,200 |
| 2024/10/17 | 2,050 | 2,052.5 | 1,991 | 1,998 | -57 | -2.8% | 5,078,600 |
| 2024/10/16 | 2,065 | 2,075.5 | 2,047 | 2,055 | -35 | -1.7% | 2,712,700 |
| 2024/10/15 | 2,130 | 2,131.5 | 2,081.5 | 2,090 | -25.5 | -1.2% | 2,499,600 |
| 2024/10/11 | 2,114.5 | 2,123.5 | 2,105 | 2,115.5 | +15 | +0.7% | 3,349,300 |
| 2024/10/10 | 2,076 | 2,101 | 2,069 | 2,100.5 | +43.5 | +2.1% | 2,550,200 |
| 2024/10/09 | 2,076.5 | 2,078 | 2,031.5 | 2,057 | -6 | -0.3% | 2,291,700 |
| 2024/10/08 | 2,105 | 2,110 | 2,053.5 | 2,063 | -32.5 | -1.6% | 2,522,200 |
| 2024/10/07 | 2,113 | 2,113 | 2,077 | 2,095.5 | +17.5 | +0.8% | 2,666,900 |
| 2024/10/04 | 2,068.5 | 2,083.5 | 2,061.5 | 2,078 | +9.5 | +0.5% | 2,291,600 |
| 2024/10/03 | 2,100 | 2,104 | 2,063 | 2,068.5 | +18.5 | +0.9% | 2,414,800 |
| 2024/10/02 | 2,030 | 2,061 | 2,025.5 | 2,050 | -0.5 | ±0% | 2,967,400 |
| 2024/10/01 | 2,061 | 2,063.5 | 2,037 | 2,050.5 | +19.5 | +1% | 2,217,100 |
| 2024/09/30 | 2,041 | 2,071 | 2,024 | 2,031 | -95 | -4.5% | 3,924,400 |
| 2024/09/27 | 2,097.5 | 2,131.5 | 2,089.5 | 2,126 | +37 | +1.8% | 3,074,900 |
| 2024/09/26 | 2,079 | 2,089 | 2,062 | 2,089 | +28 | +1.4% | 3,429,000 |
| 2024/09/25 | 2,005 | 2,073 | 2,002.5 | 2,061 | +6 | +0.3% | 2,705,700 |
| 2024/09/24 | 2,064 | 2,077 | 2,055 | 2,055 | +11.5 | +0.6% | 3,325,300 |
| 2024/09/20 | 2,068 | 2,073 | 2,042.5 | 2,043.5 | +22 | +1.1% | 4,940,900 |
| 2024/09/19 | 2,040 | 2,044.5 | 2,021.5 | 2,021.5 | +36.5 | +1.8% | 2,581,800 |
| 2024/09/18 | 1,948 | 1,995 | 1,941.5 | 1,985 | +63.5 | +3.3% | 3,204,300 |
| 2024/09/17 | 1,952.5 | 1,961.5 | 1,890 | 1,921.5 | -48.5 | -2.5% | 5,865,300 |
| 2024/09/13 | 1,992.5 | 1,995.5 | 1,948 | 1,970 | -32.5 | -1.6% | 5,018,000 |
| 2024/09/12 | 2,016.5 | 2,021 | 1,981 | 2,002.5 | +16 | +0.8% | 4,244,200 |
| 2024/09/11 | 2,000 | 2,012 | 1,961.5 | 1,986.5 | -21.5 | -1.1% | 2,160,200 |
| 2024/09/10 | 1,993 | 2,034.5 | 1,993 | 2,008 | -25.5 | -1.3% | 3,280,900 |
| 2024/09/09 | 1,987 | 2,033.5 | 1,975 | 2,033.5 | -39 | -1.9% | 2,660,200 |
| 2024/09/06 | 2,094.5 | 2,106.5 | 2,063.5 | 2,072.5 | -25.5 | -1.2% | 5,435,800 |
| 2024/09/05 | 2,025.5 | 2,099 | 2,025.5 | 2,098 | +25.5 | +1.2% | 4,185,200 |
| 2024/09/04 | 2,051 | 2,082.5 | 2,051 | 2,072.5 | -19 | -0.9% | 3,664,200 |
| 2024/09/03 | 2,080 | 2,098.5 | 2,076 | 2,091.5 | +24 | +1.2% | 1,989,800 |
| 2024/09/02 | 2,078 | 2,079 | 2,056 | 2,067.5 | +32.5 | +1.6% | 2,103,300 |
| 2024/08/30 | 2,052.5 | 2,058 | 2,023.5 | 2,035 | -15 | -0.7% | 3,920,400 |
| 2024/08/29 | 2,068 | 2,070 | 2,042 | 2,050 | -8.5 | -0.4% | 1,773,900 |
| 2024/08/28 | 2,054 | 2,063 | 2,049 | 2,058.5 | +0.5 | ±0% | 1,684,700 |
| 2024/08/27 | 2,059 | 2,067.5 | 2,045 | 2,058 | +18 | +0.9% | 1,812,600 |
| 2024/08/26 | 2,064.5 | 2,072 | 2,037.5 | 2,040 | -51.5 | -2.5% | 1,619,100 |
| 2024/08/23 | 2,064.5 | 2,094.5 | 2,050 | 2,091.5 | +50 | +2.4% | 2,347,900 |
| 2024/08/22 | 2,042 | 2,058 | 2,034 | 2,041.5 | -21.5 | -1% | 1,698,400 |
| 2024/08/21 | 2,039 | 2,070.5 | 2,036.5 | 2,063 | +12.5 | +0.6% | 1,783,100 |
| 2024/08/20 | 2,051.5 | 2,064 | 2,036.5 | 2,050.5 | +32.5 | +1.6% | 1,811,400 |
| 2024/08/19 | 2,061.5 | 2,068 | 2,012 | 2,018 | -64.5 | -3.1% | 2,296,900 |
151～
200
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
