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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 1,700 | 1,700.5 | 1,641.5 | 1,681 | +169 | +11.2% | 5,234,100 |
| 2025/04/09 | 1,543 | 1,546.5 | 1,492.5 | 1,512 | -71 | -4.5% | 5,252,900 |
| 2025/04/08 | 1,548.5 | 1,604.5 | 1,543 | 1,583 | +90 | +6% | 5,462,300 |
| 2025/04/07 | 1,507 | 1,534 | 1,460.5 | 1,493 | -123.5 | -7.6% | 6,689,900 |
| 2025/04/04 | 1,670 | 1,687.5 | 1,587 | 1,616.5 | -93.5 | -5.5% | 6,107,100 |
| 2025/04/03 | 1,744 | 1,761.5 | 1,697 | 1,710 | -112.5 | -6.2% | 7,115,800 |
| 2025/04/02 | 1,834.5 | 1,837 | 1,813.5 | 1,822.5 | -12 | -0.7% | 2,547,000 |
| 2025/04/01 | 1,857 | 1,864.5 | 1,834.5 | 1,834.5 | +3.5 | +0.2% | 2,700,000 |
| 2025/03/31 | 1,838.5 | 1,847 | 1,819 | 1,831 | -75.5 | -4% | 4,097,700 |
| 2025/03/28 | 1,942.5 | 1,946.5 | 1,895 | 1,906.5 | -48 | -2.5% | 3,245,400 |
| 2025/03/27 | 1,950 | 1,960 | 1,932.5 | 1,954.5 | +2.5 | +0.1% | 3,377,900 |
| 2025/03/26 | 1,926.5 | 1,962.5 | 1,917 | 1,952 | +19 | +1% | 3,214,200 |
| 2025/03/25 | 1,940 | 1,947.5 | 1,919 | 1,933 | +10 | +0.5% | 2,488,500 |
| 2025/03/24 | 1,939 | 1,941 | 1,911 | 1,923 | -10 | -0.5% | 2,350,100 |
| 2025/03/21 | 1,924 | 1,959 | 1,923 | 1,933 | -31 | -1.6% | 3,515,800 |
| 2025/03/19 | 1,940 | 1,967 | 1,940 | 1,964 | +25 | +1.3% | 2,231,300 |
| 2025/03/18 | 1,940 | 1,959 | 1,935 | 1,939 | +19 | +1% | 3,552,600 |
| 2025/03/17 | 1,894 | 1,920 | 1,891 | 1,920 | +53.5 | +2.9% | 3,404,000 |
| 2025/03/14 | 1,849.5 | 1,867 | 1,848 | 1,866.5 | -2 | -0.1% | 4,046,000 |
| 2025/03/13 | 1,903 | 1,915 | 1,868.5 | 1,868.5 | -47.5 | -2.5% | 4,506,300 |
| 2025/03/12 | 1,872.5 | 1,916 | 1,872 | 1,916 | +8 | +0.4% | 4,083,200 |
| 2025/03/11 | 1,946.5 | 1,949.5 | 1,891 | 1,908 | -37.5 | -1.9% | 3,957,200 |
| 2025/03/10 | 1,934.5 | 1,951.5 | 1,919.5 | 1,945.5 | +19 | +1% | 2,799,600 |
| 2025/03/07 | 1,881 | 1,935.5 | 1,878 | 1,926.5 | +53 | +2.8% | 4,858,100 |
| 2025/03/06 | 1,848 | 1,880 | 1,845.5 | 1,873.5 | +49.5 | +2.7% | 3,203,300 |
| 2025/03/05 | 1,820 | 1,838.5 | 1,812 | 1,824 | -4.5 | -0.2% | 3,136,900 |
| 2025/03/04 | 1,820 | 1,840.5 | 1,809.5 | 1,828.5 | ±0 | ±0% | 3,621,900 |
| 2025/03/03 | 1,859.5 | 1,868 | 1,827 | 1,828.5 | -22 | -1.2% | 3,810,500 |
| 2025/02/28 | 1,880 | 1,889.5 | 1,841.5 | 1,850.5 | -54.5 | -2.9% | 7,786,300 |
| 2025/02/27 | 1,882 | 1,914 | 1,882 | 1,905 | +14 | +0.7% | 2,245,200 |
| 2025/02/26 | 1,914 | 1,917.5 | 1,871 | 1,891 | -12.5 | -0.7% | 3,122,500 |
| 2025/02/25 | 1,884 | 1,926 | 1,878 | 1,903.5 | -52 | -2.7% | 5,051,900 |
| 2025/02/21 | 1,945 | 1,976 | 1,942 | 1,955.5 | +3.5 | +0.2% | 3,610,000 |
| 2025/02/20 | 1,921.5 | 1,973.5 | 1,921 | 1,952 | +31 | +1.6% | 4,960,200 |
| 2025/02/19 | 1,912 | 1,959.5 | 1,911.5 | 1,921 | +17 | +0.9% | 4,068,600 |
| 2025/02/18 | 1,910 | 1,913.5 | 1,877 | 1,904 | -5 | -0.3% | 2,978,900 |
| 2025/02/17 | 1,889 | 1,942 | 1,874.5 | 1,909 | +27.5 | +1.5% | 3,529,500 |
| 2025/02/14 | 1,869 | 1,902.5 | 1,855 | 1,881.5 | -45.5 | -2.4% | 6,239,800 |
| 2025/02/13 | 1,916 | 1,931 | 1,901 | 1,927 | +36 | +1.9% | 2,870,700 |
| 2025/02/12 | 1,900 | 1,903.5 | 1,878 | 1,891 | +5 | +0.3% | 3,449,200 |
| 2025/02/10 | 1,887 | 1,894 | 1,875 | 1,886 | -4.5 | -0.2% | 1,431,600 |
| 2025/02/07 | 1,895 | 1,897 | 1,878.5 | 1,890.5 | +2.5 | +0.1% | 2,226,500 |
| 2025/02/06 | 1,890 | 1,904 | 1,887.5 | 1,888 | -5 | -0.3% | 2,002,400 |
| 2025/02/05 | 1,902 | 1,921.5 | 1,877 | 1,893 | +31 | +1.7% | 3,125,200 |
| 2025/02/04 | 1,861 | 1,869 | 1,850.5 | 1,862 | +29 | +1.6% | 2,959,700 |
| 2025/02/03 | 1,911.5 | 1,915.5 | 1,830 | 1,833 | -118.5 | -6.1% | 5,328,600 |
| 2025/01/31 | 1,932 | 1,958.5 | 1,928 | 1,951.5 | +2.5 | +0.1% | 3,080,800 |
| 2025/01/30 | 1,951 | 1,961 | 1,935.5 | 1,949 | -7 | -0.4% | 4,736,300 |
| 2025/01/29 | 1,972.5 | 1,977.5 | 1,944.5 | 1,956 | -6 | -0.3% | 2,301,000 |
| 2025/01/28 | 1,940 | 1,995 | 1,926 | 1,962 | +42 | +2.2% | 5,072,000 |
1～
50
件表示中 / 3677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 | 168,100円 | +1.1% | -11.4% | 2.97% | 9.86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 | 4,833,000円 | +1.4% | -14.3% | 2.07% | 20.40倍 | 1.64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 |
| ディスコ | 2,758,500円 | +21.3% | +26.6% | 1.34% | 26.48倍 | 6.87倍 |
|
半導体、電子部品向け切断・研削・研磨装置で世界首位。装置と消耗品のダイヤ砥石が２本柱 |
| ＩＨＩ | 1,031,500円 | +21.0% | - | 1.16% | 17.35倍 | 3.84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 | 356,300円 | +15.4% | - | 1.80% | 20.15倍 | 3.29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 |
市場注目の銘柄
チャート関連のコラム
