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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/08/16 | 2,065 | 2,091 | 2,040 | 2,082.5 | +67.5 | +3.3% | 3,101,200 |
| 2024/08/15 | 1,996.5 | 2,017 | 1,984 | 2,015 | +39 | +2% | 2,659,300 |
| 2024/08/14 | 2,007.5 | 2,017.5 | 1,959 | 1,976 | -22 | -1.1% | 2,923,400 |
| 2024/08/13 | 1,985 | 2,002 | 1,970.5 | 1,998 | +46.5 | +2.4% | 2,913,900 |
| 2024/08/09 | 1,975 | 1,979 | 1,925.5 | 1,951.5 | +34.5 | +1.8% | 4,894,300 |
| 2024/08/08 | 1,945 | 1,964 | 1,876 | 1,917 | +12 | +0.6% | 5,356,900 |
| 2024/08/07 | 1,805 | 1,949 | 1,801 | 1,905 | +71 | +3.9% | 4,960,200 |
| 2024/08/06 | 1,861 | 1,890 | 1,800 | 1,834 | +103.5 | +6% | 5,187,600 |
| 2024/08/05 | 1,825 | 1,846 | 1,678 | 1,730.5 | -205 | -10.6% | 7,255,700 |
| 2024/08/02 | 1,966.5 | 1,984 | 1,928.5 | 1,935.5 | -125 | -6.1% | 4,806,000 |
| 2024/08/01 | 2,148 | 2,170 | 2,052.5 | 2,060.5 | -119.5 | -5.5% | 4,566,600 |
| 2024/07/31 | 2,151.5 | 2,191 | 2,140 | 2,180 | -7 | -0.3% | 3,768,800 |
| 2024/07/30 | 2,151 | 2,194.5 | 2,150.5 | 2,187 | +3.5 | +0.2% | 2,408,200 |
| 2024/07/29 | 2,196 | 2,230 | 2,176.5 | 2,183.5 | +7.5 | +0.3% | 2,056,100 |
| 2024/07/26 | 2,191.5 | 2,206 | 2,173 | 2,176 | +16 | +0.7% | 2,546,300 |
| 2024/07/25 | 2,167.5 | 2,185 | 2,143 | 2,160 | -40 | -1.8% | 3,671,100 |
201～
250
件表示中 / 3754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 | 171,000円 | +1.1% | -11.4% | 2.92% | 9.92倍 | 0.78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 | 5,230,000円 | +7.3% | +10.5% | 1.91% | 19.92倍 | 1.73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 | 1,717,000円 | +1.4% | -2.5% | 0.82% | 21.66倍 | 5.40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 | 390,000円 | +15.4% | - | 1.64% | 22.06倍 | 3.60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 | 485,100円 | -7.1% | -31.8% | 1.55% | 23.76倍 | 1.39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
