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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 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 |
| 2025/06/06 | 1,611.5 | 1,613 | 1,591.5 | 1,608.5 | -1.5 | -0.1% | 4,250,100 |
| 2025/06/05 | 1,609 | 1,613.5 | 1,600 | 1,610 | ±0 | ±0% | 3,670,100 |
| 2025/06/04 | 1,630 | 1,638.5 | 1,606 | 1,610 | +10 | +0.6% | 6,488,300 |
| 2025/06/03 | 1,589 | 1,600.5 | 1,567 | 1,600 | -20 | -1.2% | 6,895,100 |
| 2025/06/02 | 1,640 | 1,642.5 | 1,619 | 1,620 | -43.5 | -2.6% | 3,909,300 |
| 2025/05/30 | 1,603 | 1,663.5 | 1,603 | 1,663.5 | +25.5 | +1.6% | 16,188,400 |
| 2025/05/29 | 1,576.5 | 1,642.5 | 1,576.5 | 1,638 | +62.5 | +4% | 5,827,900 |
| 2025/05/28 | 1,580 | 1,583 | 1,567 | 1,575.5 | +5.5 | +0.4% | 4,014,200 |
| 2025/05/27 | 1,560 | 1,570 | 1,546.5 | 1,570 | +4.5 | +0.3% | 3,526,400 |
| 2025/05/26 | 1,583 | 1,585 | 1,560 | 1,565.5 | -8.5 | -0.5% | 3,310,300 |
| 2025/05/23 | 1,586 | 1,593.5 | 1,564.5 | 1,574 | -4.5 | -0.3% | 3,771,500 |
| 2025/05/22 | 1,560.5 | 1,595 | 1,560.5 | 1,578.5 | -55 | -3.4% | 6,380,100 |
| 2025/05/21 | 1,648 | 1,658.5 | 1,627 | 1,633.5 | -25.5 | -1.5% | 4,525,100 |
| 2025/05/20 | 1,670.5 | 1,677 | 1,638 | 1,659 | +11 | +0.7% | 4,627,400 |
| 2025/05/19 | 1,665 | 1,681.5 | 1,640 | 1,648 | -18.5 | -1.1% | 3,445,900 |
| 2025/05/16 | 1,645 | 1,673 | 1,638 | 1,666.5 | +38 | +2.3% | 7,140,100 |
| 2025/05/15 | 1,639 | 1,650 | 1,619.5 | 1,628.5 | -14.5 | -0.9% | 3,953,100 |
| 2025/05/14 | 1,660 | 1,663 | 1,641 | 1,643 | -25.5 | -1.5% | 3,608,400 |
| 2025/05/13 | 1,662 | 1,687 | 1,653 | 1,668.5 | +56.5 | +3.5% | 6,407,800 |
| 2025/05/12 | 1,660 | 1,660 | 1,602 | 1,612 | +14 | +0.9% | 4,739,200 |
| 2025/05/09 | 1,670 | 1,672 | 1,527 | 1,598 | -50.5 | -3.1% | 9,513,700 |
| 2025/05/08 | 1,655.5 | 1,661.5 | 1,635 | 1,648.5 | -11.5 | -0.7% | 3,647,900 |
| 2025/05/07 | 1,675 | 1,676.5 | 1,648.5 | 1,660 | -12.5 | -0.7% | 4,405,600 |
| 2025/05/02 | 1,671.5 | 1,679.5 | 1,661 | 1,672.5 | +24.5 | +1.5% | 3,743,300 |
| 2025/05/01 | 1,640.5 | 1,648 | 1,627 | 1,648 | -5 | -0.3% | 3,373,300 |
| 2025/04/30 | 1,670 | 1,678 | 1,653 | 1,653 | -3 | -0.2% | 4,535,700 |
| 2025/04/28 | 1,670 | 1,679 | 1,648 | 1,656 | -0.5 | ±0% | 2,880,600 |
| 2025/04/25 | 1,662 | 1,663.5 | 1,648 | 1,656.5 | +10 | +0.6% | 2,394,900 |
| 2025/04/24 | 1,644 | 1,669.5 | 1,639.5 | 1,646.5 | +25.5 | +1.6% | 3,265,900 |
| 2025/04/23 | 1,647 | 1,648 | 1,611.5 | 1,621 | +12 | +0.7% | 3,330,400 |
| 2025/04/22 | 1,598 | 1,661 | 1,593 | 1,609 | +4.5 | +0.3% | 3,673,600 |
| 2025/04/21 | 1,637.5 | 1,642 | 1,598.5 | 1,604.5 | -61.5 | -3.7% | 2,496,100 |
| 2025/04/18 | 1,662.5 | 1,672 | 1,651.5 | 1,666 | -4 | -0.2% | 1,877,000 |
1～
50
件表示中 / 3732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 | 162,500円 | +1.1% | -11.4% | 3.08% | 9.43倍 | 0.74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 | 5,148,000円 | +7.3% | +10.5% | 1.94% | 19.63倍 | 1.72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 | 1,573,000円 | +1.4% | -2.5% | 0.89% | 19.84倍 | 4.91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 | 363,100円 | +15.4% | - | 1.76% | 20.54倍 | 3.44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 | 279,300円 | +3.9% | +0.7% | 2.01% | 17.83倍 | 2.71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
