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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,830 | 1,833 | 1,804 | 1,807 | -30 | -1.6% | 4,132,600 |
| 2025/08/18 | 1,808.5 | 1,844.5 | 1,803 | 1,837 | +40.5 | +2.3% | 4,414,700 |
| 2025/08/15 | 1,755 | 1,796.5 | 1,755 | 1,796.5 | +22 | +1.2% | 4,091,100 |
| 2025/08/14 | 1,780 | 1,795 | 1,767.5 | 1,774.5 | -16.5 | -0.9% | 3,387,600 |
| 2025/08/13 | 1,798.5 | 1,822.5 | 1,786.5 | 1,791 | -5.5 | -0.3% | 4,008,500 |
| 2025/08/12 | 1,806 | 1,816.5 | 1,792 | 1,796.5 | -3.5 | -0.2% | 4,503,800 |
| 2025/08/08 | 1,753 | 1,800 | 1,738.5 | 1,800 | +59 | +3.4% | 5,258,300 |
| 2025/08/07 | 1,715 | 1,754.5 | 1,708.5 | 1,741 | +10 | +0.6% | 6,136,100 |
| 2025/08/06 | 1,778 | 1,779 | 1,731 | 1,731 | +76 | +4.6% | 8,923,000 |
| 2025/08/05 | 1,672 | 1,705 | 1,616.5 | 1,655 | -18.5 | -1.1% | 7,012,100 |
| 2025/08/04 | 1,638.5 | 1,680 | 1,638.5 | 1,673.5 | -36.5 | -2.1% | 3,470,400 |
| 2025/08/01 | 1,698.5 | 1,726 | 1,693.5 | 1,710 | +20.5 | +1.2% | 3,987,400 |
| 2025/07/31 | 1,676 | 1,694.5 | 1,670.5 | 1,689.5 | +17 | +1% | 3,372,100 |
| 2025/07/30 | 1,670 | 1,677 | 1,662.5 | 1,672.5 | -9.5 | -0.6% | 2,598,400 |
| 2025/07/29 | 1,685 | 1,692 | 1,677.5 | 1,682 | -30.5 | -1.8% | 2,296,600 |
| 2025/07/28 | 1,713.5 | 1,718.5 | 1,706.5 | 1,712.5 | -0.5 | ±0% | 2,531,500 |
| 2025/07/25 | 1,730 | 1,734.5 | 1,707.5 | 1,713 | -31 | -1.8% | 3,308,000 |
| 2025/07/24 | 1,741 | 1,759 | 1,737 | 1,744 | -13 | -0.7% | 5,270,200 |
| 2025/07/23 | 1,710 | 1,762 | 1,688 | 1,757 | +155.5 | +9.7% | 9,469,400 |
| 2025/07/22 | 1,625 | 1,632.5 | 1,592 | 1,601.5 | -11 | -0.7% | 3,293,200 |
| 2025/07/18 | 1,608 | 1,616 | 1,604.5 | 1,612.5 | +8.5 | +0.5% | 2,828,000 |
| 2025/07/17 | 1,583.5 | 1,606.5 | 1,580.5 | 1,604 | +10 | +0.6% | 3,017,500 |
| 2025/07/16 | 1,621 | 1,621.5 | 1,594 | 1,594 | -26.5 | -1.6% | 3,082,500 |
| 2025/07/15 | 1,633.5 | 1,638 | 1,616 | 1,620.5 | -28.5 | -1.7% | 2,654,700 |
| 2025/07/14 | 1,648 | 1,663 | 1,640.5 | 1,649 | -16 | -1% | 3,125,800 |
| 2025/07/11 | 1,640.5 | 1,672 | 1,628 | 1,665 | +50.5 | +3.1% | 4,830,500 |
| 2025/07/10 | 1,633 | 1,637.5 | 1,611.5 | 1,614.5 | -28 | -1.7% | 3,760,500 |
| 2025/07/09 | 1,632.5 | 1,649.5 | 1,624.5 | 1,642.5 | +29 | +1.8% | 2,936,700 |
| 2025/07/08 | 1,603 | 1,624 | 1,591.5 | 1,613.5 | +6.5 | +0.4% | 3,768,100 |
| 2025/07/07 | 1,634.5 | 1,640.5 | 1,601 | 1,607 | -26.5 | -1.6% | 3,118,800 |
| 2025/07/04 | 1,652 | 1,661 | 1,633.5 | 1,633.5 | -16 | -1% | 2,946,400 |
| 2025/07/03 | 1,624 | 1,651 | 1,608.5 | 1,649.5 | +20 | +1.2% | 3,682,200 |
| 2025/07/02 | 1,624 | 1,632 | 1,606.5 | 1,629.5 | +4 | +0.2% | 2,845,300 |
| 2025/07/01 | 1,636.5 | 1,647.5 | 1,608 | 1,625.5 | +3.5 | +0.2% | 4,014,500 |
| 2025/06/30 | 1,627 | 1,636.5 | 1,615.5 | 1,622 | +12 | +0.7% | 4,215,300 |
| 2025/06/27 | 1,615 | 1,622 | 1,604 | 1,610 | +1 | +0.1% | 4,621,800 |
| 2025/06/26 | 1,594.5 | 1,613 | 1,589 | 1,609 | +13 | +0.8% | 4,180,000 |
| 2025/06/25 | 1,597 | 1,597 | 1,575 | 1,596 | +5.5 | +0.3% | 3,197,000 |
| 2025/06/24 | 1,593.5 | 1,605 | 1,578 | 1,590.5 | +15 | +1% | 2,704,800 |
| 2025/06/23 | 1,575 | 1,579 | 1,549 | 1,575.5 | +6.5 | +0.4% | 3,753,500 |
| 2025/06/20 | 1,585 | 1,593.5 | 1,567 | 1,569 | -12.5 | -0.8% | 9,637,100 |
| 2025/06/19 | 1,596 | 1,602.5 | 1,574.5 | 1,581.5 | -27.5 | -1.7% | 3,301,000 |
| 2025/06/18 | 1,587 | 1,609 | 1,579.5 | 1,609 | +4 | +0.2% | 4,487,500 |
| 2025/06/17 | 1,590 | 1,612.5 | 1,587.5 | 1,605 | +30.5 | +1.9% | 4,702,000 |
| 2025/06/16 | 1,588 | 1,594 | 1,574 | 1,574.5 | -5 | -0.3% | 3,716,300 |
| 2025/06/13 | 1,608 | 1,615.5 | 1,579 | 1,579.5 | -30 | -1.9% | 4,324,700 |
| 2025/06/12 | 1,623.5 | 1,624.5 | 1,600 | 1,609.5 | -15 | -0.9% | 3,819,000 |
| 2025/06/11 | 1,620 | 1,629 | 1,609.5 | 1,624.5 | +19 | +1.2% | 4,292,200 |
| 2025/06/10 | 1,609 | 1,620 | 1,599.5 | 1,605.5 | +1.5 | +0.1% | 4,328,800 |
| 2025/06/09 | 1,595 | 1,616 | 1,593.5 | 1,604 | -4.5 | -0.3% | 5,552,000 |
1～
50
件表示中 / 3765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 | 180,700円 | -4.5% | -29.6% | 2.77% | 14.47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 | 4,660,000円 | +7.3% | +10.5% | 2.15% | 17.71倍 | 1.53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 | 1,649,500円 | +1.4% | -2.5% | 0.85% | 20.81倍 | 5.18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 | 458,400円 | +15.4% | - | 1.48% | 24.79倍 | 4.10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 |
| 荏 原 | 323,000円 | +3.9% | +1.7% | 1.73% | 20.61倍 | 3.11倍 |
|
ポンプの総合メーカー。固形廃棄物処理プラントや半導体研磨装置等でも世界首位級の技術力 |
市場注目の銘柄
チャート関連のコラム
