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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 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 |
| 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 |
1～
50
件表示中 / 3593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 | 187,900円 | -2.3% | -4.8% | 2.66% | 9.78倍 | 0.86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 | 6,540,000円 | +5.6% | -5.2% | 1.53% | 24.99倍 | 2.22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 |
| コマツ | 411,000円 | +3.2% | -7.6% | 4.06% | 10.09倍 | 1.29倍 |
|
建設機械で世界２位。アジアでも幅広く展開。ＩＴ活用強み。基幹部品は日本、組み立て現地化 |
| マキタ | 474,000円 | -1.5% | +31.2% | 1.27% | 20.91倍 | 1.46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 |
| ＩＨＩ | 827,900円 | +21.0% | - | 1.45% | 14.74倍 | 3.08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 |
市場注目の銘柄
チャート関連のコラム
