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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 2,178 | 2,187.5 | 2,149 | 2,149 | -56 | -2.5% | 3,823,300 |
| 2024/06/04 | 2,218 | 2,229.5 | 2,188 | 2,205 | -40 | -1.8% | 4,406,900 |
| 2024/06/03 | 2,245 | 2,261.5 | 2,237.5 | 2,245 | +24 | +1.1% | 2,517,000 |
| 2024/05/31 | 2,208.5 | 2,239 | 2,202.5 | 2,221 | +23.5 | +1.1% | 10,005,500 |
| 2024/05/30 | 2,175 | 2,202.5 | 2,166.5 | 2,197.5 | -12 | -0.5% | 3,592,900 |
| 2024/05/29 | 2,249.5 | 2,254.5 | 2,209.5 | 2,209.5 | -56.5 | -2.5% | 3,548,100 |
| 2024/05/28 | 2,273 | 2,285 | 2,260 | 2,266 | -14.5 | -0.6% | 1,478,000 |
| 2024/05/27 | 2,267.5 | 2,282 | 2,251 | 2,280.5 | +13 | +0.6% | 2,571,100 |
| 2024/05/24 | 2,259 | 2,278 | 2,236.5 | 2,267.5 | -33.5 | -1.5% | 3,847,900 |
| 2024/05/23 | 2,273.5 | 2,307.5 | 2,265 | 2,301 | +22.5 | +1% | 4,003,800 |
| 2024/05/22 | 2,306 | 2,320 | 2,274 | 2,278.5 | -77.5 | -3.3% | 5,054,800 |
| 2024/05/21 | 2,399.5 | 2,407.5 | 2,353.5 | 2,356 | -39.5 | -1.6% | 3,444,300 |
| 2024/05/20 | 2,363 | 2,422 | 2,363 | 2,395.5 | +32.5 | +1.4% | 3,174,400 |
| 2024/05/17 | 2,350 | 2,373 | 2,338 | 2,363 | -29.5 | -1.2% | 3,068,300 |
| 2024/05/16 | 2,420 | 2,424.5 | 2,363.5 | 2,392.5 | -25 | -1% | 2,479,000 |
| 2024/05/15 | 2,394.5 | 2,435 | 2,384 | 2,417.5 | +30 | +1.3% | 3,703,500 |
| 2024/05/14 | 2,370 | 2,397 | 2,340.5 | 2,387.5 | +33.5 | +1.4% | 3,758,500 |
| 2024/05/13 | 2,304 | 2,377.5 | 2,292 | 2,354 | -125 | -5% | 5,752,800 |
| 2024/05/10 | 2,492 | 2,541 | 2,466 | 2,479 | +17 | +0.7% | 4,927,900 |
| 2024/05/09 | 2,466 | 2,466 | 2,436.5 | 2,462 | -4 | -0.2% | 3,545,600 |
| 2024/05/08 | 2,520 | 2,520 | 2,462.5 | 2,466 | -54 | -2.1% | 3,729,500 |
| 2024/05/07 | 2,507.5 | 2,520 | 2,487.5 | 2,520 | +13 | +0.5% | 3,469,900 |
| 2024/05/02 | 2,517.5 | 2,527 | 2,503 | 2,507 | -13 | -0.5% | 2,199,400 |
| 2024/05/01 | 2,520 | 2,540.5 | 2,517.5 | 2,520 | -25.5 | -1% | 2,835,500 |
| 2024/04/30 | 2,511.5 | 2,545.5 | 2,491 | 2,545.5 | +84 | +3.4% | 4,170,100 |
| 2024/04/26 | 2,435 | 2,461.5 | 2,421 | 2,461.5 | +30.5 | +1.3% | 2,760,300 |
| 2024/04/25 | 2,515 | 2,516 | 2,431 | 2,431 | -76 | -3% | 3,471,300 |
| 2024/04/24 | 2,483.5 | 2,508 | 2,473 | 2,507 | +64.5 | +2.6% | 3,484,900 |
| 2024/04/23 | 2,432.5 | 2,462.5 | 2,432 | 2,442.5 | +25 | +1% | 3,057,500 |
| 2024/04/22 | 2,423 | 2,432.5 | 2,395.5 | 2,417.5 | +27 | +1.1% | 2,370,500 |
| 2024/04/19 | 2,390.5 | 2,413.5 | 2,363.5 | 2,390.5 | -33.5 | -1.4% | 3,038,500 |
| 2024/04/18 | 2,465 | 2,480 | 2,424 | 2,424 | -21.5 | -0.9% | 3,429,300 |
| 2024/04/17 | 2,475.5 | 2,475.5 | 2,423.5 | 2,445.5 | -5 | -0.2% | 2,551,800 |
| 2024/04/16 | 2,520.5 | 2,523.5 | 2,439 | 2,450.5 | -101 | -4% | 3,698,600 |
| 2024/04/15 | 2,541 | 2,563 | 2,519 | 2,551.5 | +10 | +0.4% | 2,329,300 |
| 2024/04/12 | 2,539 | 2,565 | 2,535.5 | 2,541.5 | +14 | +0.6% | 3,124,900 |
| 2024/04/11 | 2,513 | 2,551.5 | 2,510 | 2,527.5 | -30.5 | -1.2% | 3,530,700 |
| 2024/04/10 | 2,541 | 2,562 | 2,530 | 2,558 | +1 | ±0% | 2,387,400 |
| 2024/04/09 | 2,540 | 2,560 | 2,527 | 2,557 | +40 | +1.6% | 3,204,800 |
| 2024/04/08 | 2,525 | 2,547 | 2,511.5 | 2,517 | +35 | +1.4% | 3,962,700 |
| 2024/04/05 | 2,461.5 | 2,499.5 | 2,445 | 2,482 | +7 | +0.3% | 5,047,800 |
| 2024/04/04 | 2,440 | 2,499 | 2,429.5 | 2,475 | +56.5 | +2.3% | 3,596,300 |
| 2024/04/03 | 2,411.5 | 2,434 | 2,377.5 | 2,418.5 | +57 | +2.4% | 4,324,900 |
| 2024/04/02 | 2,383 | 2,399 | 2,352 | 2,361.5 | -23.5 | -1% | 2,460,900 |
| 2024/04/01 | 2,402.5 | 2,409.5 | 2,352.5 | 2,385 | +1 | ±0% | 2,768,200 |
| 2024/03/29 | 2,392.5 | 2,409.5 | 2,373.5 | 2,384 | +17.5 | +0.7% | 2,718,600 |
| 2024/03/28 | 2,354.5 | 2,407.5 | 2,350 | 2,366.5 | -3 | -0.1% | 3,070,300 |
| 2024/03/27 | 2,357 | 2,376 | 2,342 | 2,369.5 | +31 | +1.3% | 3,306,300 |
| 2024/03/26 | 2,310 | 2,346.5 | 2,305.5 | 2,338.5 | +15.5 | +0.7% | 2,834,800 |
| 2024/03/25 | 2,404.5 | 2,404.5 | 2,320.5 | 2,323 | -89 | -3.7% | 3,060,400 |
251～
300
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
