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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 2,220 | 2,228 | 2,192.5 | 2,193.5 | -59 | -2.6% | 2,090,400 |
| 2022/08/22 | 2,226 | 2,252.5 | 2,219.5 | 2,252.5 | -6 | -0.3% | 2,062,400 |
| 2022/08/19 | 2,274.5 | 2,279.5 | 2,257 | 2,258.5 | +16 | +0.7% | 1,867,900 |
| 2022/08/18 | 2,235 | 2,250.5 | 2,228.5 | 2,242.5 | -20 | -0.9% | 1,813,200 |
| 2022/08/17 | 2,256 | 2,265.5 | 2,231 | 2,262.5 | +28 | +1.3% | 2,730,800 |
| 2022/08/16 | 2,230 | 2,247 | 2,211.5 | 2,234.5 | +9.5 | +0.4% | 2,136,200 |
| 2022/08/15 | 2,222 | 2,233 | 2,201.5 | 2,225 | +20 | +0.9% | 1,950,400 |
| 2022/08/12 | 2,170 | 2,205 | 2,164 | 2,205 | +51 | +2.4% | 3,786,900 |
| 2022/08/10 | 2,144 | 2,158 | 2,105 | 2,154 | +31.5 | +1.5% | 2,047,200 |
| 2022/08/09 | 2,154 | 2,163 | 2,119.5 | 2,122.5 | -35 | -1.6% | 2,628,900 |
| 2022/08/08 | 2,119 | 2,164 | 2,118 | 2,157.5 | +44.5 | +2.1% | 2,857,300 |
| 2022/08/05 | 2,066 | 2,119.5 | 2,065 | 2,113 | +32.5 | +1.6% | 3,783,200 |
| 2022/08/04 | 2,051 | 2,103 | 2,042.5 | 2,080.5 | -102.5 | -4.7% | 6,044,300 |
| 2022/08/03 | 2,180 | 2,192 | 2,164 | 2,183 | +2.5 | +0.1% | 3,620,300 |
| 2022/08/02 | 2,212.5 | 2,226 | 2,168.5 | 2,180.5 | -79 | -3.5% | 3,546,100 |
| 2022/08/01 | 2,241.5 | 2,261.5 | 2,215 | 2,259.5 | +66 | +3% | 3,758,500 |
| 2022/07/29 | 2,236 | 2,236 | 2,183 | 2,193.5 | -10.5 | -0.5% | 4,609,000 |
| 2022/07/28 | 2,234 | 2,238 | 2,194 | 2,204 | -22.5 | -1% | 12,730,800 |
| 2022/07/27 | 2,214 | 2,236.5 | 2,202 | 2,226.5 | -14.5 | -0.6% | 3,112,200 |
| 2022/07/26 | 2,235 | 2,249.5 | 2,221 | 2,241 | +18 | +0.8% | 2,133,600 |
| 2022/07/25 | 2,240 | 2,246.5 | 2,208 | 2,223 | -39 | -1.7% | 2,580,400 |
| 2022/07/22 | 2,255.5 | 2,263.5 | 2,239 | 2,262 | +18 | +0.8% | 2,681,200 |
| 2022/07/21 | 2,229 | 2,250 | 2,208 | 2,244 | +18 | +0.8% | 2,998,900 |
| 2022/07/20 | 2,206 | 2,230 | 2,199.5 | 2,226 | +62 | +2.9% | 4,789,000 |
| 2022/07/19 | 2,141.5 | 2,174 | 2,139 | 2,164 | +58 | +2.8% | 3,846,100 |
| 2022/07/15 | 2,112.5 | 2,128 | 2,091.5 | 2,106 | -5.5 | -0.3% | 3,072,400 |
| 2022/07/14 | 2,070 | 2,122 | 2,068.5 | 2,111.5 | +19.5 | +0.9% | 3,079,400 |
| 2022/07/13 | 2,081.5 | 2,096.5 | 2,077.5 | 2,092 | +11 | +0.5% | 2,734,000 |
| 2022/07/12 | 2,120 | 2,128.5 | 2,076 | 2,081 | -59 | -2.8% | 4,432,600 |
| 2022/07/11 | 2,134 | 2,162 | 2,127 | 2,140 | +45 | +2.1% | 5,103,200 |
| 2022/07/08 | 2,060.5 | 2,120 | 2,055.5 | 2,095 | +45.5 | +2.2% | 5,651,000 |
| 2022/07/07 | 2,020 | 2,054 | 1,996.5 | 2,049.5 | +41.5 | +2.1% | 5,700,800 |
| 2022/07/06 | 1,998.5 | 2,026.5 | 1,998 | 2,008 | -31.5 | -1.5% | 4,097,900 |
| 2022/07/05 | 2,060 | 2,060 | 2,030.5 | 2,039.5 | +9.5 | +0.5% | 3,568,900 |
| 2022/07/04 | 1,995 | 2,033 | 1,995 | 2,030 | +49 | +2.5% | 3,093,900 |
| 2022/07/01 | 2,016.5 | 2,032 | 1,969.5 | 1,981 | -46 | -2.3% | 5,389,400 |
| 2022/06/30 | 2,045 | 2,048.5 | 2,012 | 2,027 | -31 | -1.5% | 3,981,000 |
| 2022/06/29 | 2,089 | 2,089 | 2,047 | 2,058 | -46.5 | -2.2% | 5,804,000 |
| 2022/06/28 | 2,091 | 2,109.5 | 2,086.5 | 2,104.5 | +14.5 | +0.7% | 3,249,000 |
| 2022/06/27 | 2,084 | 2,093.5 | 2,063.5 | 2,090 | +31.5 | +1.5% | 2,804,300 |
| 2022/06/24 | 1,994 | 2,059.5 | 1,986.5 | 2,058.5 | +25 | +1.2% | 4,062,500 |
| 2022/06/23 | 2,061.5 | 2,066.5 | 2,021.5 | 2,033.5 | -35 | -1.7% | 4,455,800 |
| 2022/06/22 | 2,082 | 2,100.5 | 2,066.5 | 2,068.5 | +7.5 | +0.4% | 5,826,800 |
| 2022/06/21 | 2,053 | 2,080 | 2,043.5 | 2,061 | +52.5 | +2.6% | 4,105,000 |
| 2022/06/20 | 2,062 | 2,072 | 1,996 | 2,008.5 | -73.5 | -3.5% | 6,200,800 |
| 2022/06/17 | 2,081.5 | 2,099.5 | 2,058.5 | 2,082 | -106 | -4.8% | 8,071,700 |
| 2022/06/16 | 2,232 | 2,258.5 | 2,184 | 2,188 | -20.5 | -0.9% | 4,161,400 |
| 2022/06/15 | 2,205 | 2,229 | 2,201.5 | 2,208.5 | -30.5 | -1.4% | 4,071,400 |
| 2022/06/14 | 2,217.5 | 2,245 | 2,200.5 | 2,239 | -59.5 | -2.6% | 5,727,700 |
| 2022/06/13 | 2,332 | 2,358.5 | 2,298.5 | 2,298.5 | -153.5 | -6.3% | 6,102,800 |
651～
700
件表示中 / 3683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 | 161,200円 | +1.1% | -11.4% | 3.10% | 9.45倍 | 0.75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 | 4,187,000円 | +1.4% | -14.3% | 2.39% | 17.67倍 | 1.42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 | 2,666,500円 | -8.5% | -18.2% | 1.55% | 29.70倍 | 5.88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 | 1,016,500円 | +21.0% | - | 1.18% | 17.10倍 | 3.79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 | 348,300円 | +15.4% | - | 1.84% | 19.71倍 | 3.21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
