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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 1,868 | 1,875 | 1,851.5 | 1,860 | +3.5 | +0.2% | 2,940,400 |
| 2022/12/21 | 1,876.5 | 1,882 | 1,843 | 1,856.5 | -44 | -2.3% | 4,897,400 |
| 2022/12/20 | 1,965 | 1,972 | 1,897 | 1,900.5 | -59 | -3% | 4,104,400 |
| 2022/12/19 | 1,951 | 1,980 | 1,949 | 1,959.5 | -0.5 | ±0% | 2,553,600 |
| 2022/12/16 | 1,959 | 1,979 | 1,954.5 | 1,960 | -39 | -2% | 4,212,700 |
| 2022/12/15 | 1,995.5 | 2,010.5 | 1,988.5 | 1,999 | -14.5 | -0.7% | 2,141,200 |
| 2022/12/14 | 2,003 | 2,013.5 | 1,997 | 2,013.5 | +12.5 | +0.6% | 1,834,200 |
| 2022/12/13 | 2,029 | 2,034.5 | 2,001 | 2,001 | -3 | -0.1% | 1,778,900 |
| 2022/12/12 | 1,987 | 2,009 | 1,983 | 2,004 | +6 | +0.3% | 2,159,300 |
| 2022/12/09 | 1,956 | 2,004.5 | 1,955.5 | 1,998 | +43 | +2.2% | 3,798,200 |
| 2022/12/08 | 1,970 | 1,970.5 | 1,945.5 | 1,955 | -17.5 | -0.9% | 3,508,500 |
| 2022/12/07 | 1,965 | 1,982.5 | 1,958.5 | 1,972.5 | -15 | -0.8% | 3,393,700 |
| 2022/12/06 | 1,985 | 2,004.5 | 1,978 | 1,987.5 | -16.5 | -0.8% | 2,507,600 |
| 2022/12/05 | 2,021.5 | 2,021.5 | 1,994 | 2,004 | +0.5 | ±0% | 2,614,500 |
| 2022/12/02 | 2,022.5 | 2,024.5 | 1,988 | 2,003.5 | -50 | -2.4% | 4,704,000 |
| 2022/12/01 | 2,054.5 | 2,057.5 | 2,039 | 2,053.5 | +23.5 | +1.2% | 2,448,600 |
| 2022/11/30 | 2,027.5 | 2,034.5 | 2,015.5 | 2,030 | -26.5 | -1.3% | 4,574,800 |
| 2022/11/29 | 2,057 | 2,068.5 | 2,047 | 2,056.5 | -36 | -1.7% | 2,744,700 |
| 2022/11/28 | 2,105 | 2,124 | 2,092 | 2,092.5 | -21.5 | -1% | 1,847,100 |
| 2022/11/25 | 2,111.5 | 2,119.5 | 2,098.5 | 2,114 | +13.5 | +0.6% | 1,771,300 |
| 2022/11/24 | 2,112 | 2,122 | 2,098 | 2,100.5 | +25 | +1.2% | 2,880,700 |
| 2022/11/22 | 2,068 | 2,083.5 | 2,065.5 | 2,075.5 | +20.5 | +1% | 2,828,300 |
| 2022/11/21 | 2,063.5 | 2,072 | 2,055 | 2,055 | +4 | +0.2% | 1,933,600 |
| 2022/11/18 | 2,055 | 2,067 | 2,045 | 2,051 | -3 | -0.1% | 2,280,800 |
| 2022/11/17 | 2,053.5 | 2,066 | 2,047.5 | 2,054 | -6 | -0.3% | 1,948,400 |
| 2022/11/16 | 2,076.5 | 2,087 | 2,043.5 | 2,060 | -9 | -0.4% | 2,170,000 |
| 2022/11/15 | 2,045 | 2,069 | 2,035.5 | 2,069 | +34 | +1.7% | 2,702,800 |
| 2022/11/14 | 2,014 | 2,055 | 2,006 | 2,035 | +27 | +1.3% | 4,946,500 |
| 2022/11/11 | 2,000 | 2,035.5 | 1,996 | 2,008 | -3 | -0.1% | 7,702,100 |
| 2022/11/10 | 2,023 | 2,048.5 | 2,011 | 2,011 | -152.5 | -7% | 6,733,100 |
| 2022/11/09 | 2,190 | 2,204 | 2,158 | 2,163.5 | +8.5 | +0.4% | 4,207,800 |
| 2022/11/08 | 2,108 | 2,155 | 2,102 | 2,155 | +58.5 | +2.8% | 3,903,600 |
| 2022/11/07 | 2,083.5 | 2,106.5 | 2,075 | 2,096.5 | +26.5 | +1.3% | 3,653,800 |
| 2022/11/04 | 2,080 | 2,086 | 2,049 | 2,070 | -36 | -1.7% | 3,128,200 |
| 2022/11/02 | 2,114 | 2,119.5 | 2,098.5 | 2,106 | -12.5 | -0.6% | 2,808,800 |
| 2022/11/01 | 2,084 | 2,118.5 | 2,073 | 2,118.5 | +42 | +2% | 2,621,900 |
| 2022/10/31 | 2,074 | 2,077 | 2,054 | 2,076.5 | +30.5 | +1.5% | 2,172,200 |
| 2022/10/28 | 2,056 | 2,067.5 | 2,030 | 2,046 | -10.5 | -0.5% | 9,312,700 |
| 2022/10/27 | 2,050 | 2,059.5 | 2,036 | 2,056.5 | +10 | +0.5% | 2,154,200 |
| 2022/10/26 | 2,041 | 2,051.5 | 2,032.5 | 2,046.5 | +21 | +1% | 2,459,300 |
| 2022/10/25 | 2,027 | 2,041.5 | 2,016 | 2,025.5 | +5.5 | +0.3% | 2,485,800 |
| 2022/10/24 | 2,005.5 | 2,038 | 1,999.5 | 2,020 | +50 | +2.5% | 2,678,800 |
| 2022/10/21 | 1,980 | 1,993 | 1,970 | 1,970 | -30 | -1.5% | 3,245,300 |
| 2022/10/20 | 2,000 | 2,010 | 1,994 | 2,000 | -29 | -1.4% | 2,387,400 |
| 2022/10/19 | 2,020 | 2,037.5 | 2,014.5 | 2,029 | +3 | +0.1% | 1,837,400 |
| 2022/10/18 | 2,045.5 | 2,046.5 | 2,004.5 | 2,026 | +30.5 | +1.5% | 2,512,400 |
| 2022/10/17 | 1,988.5 | 1,998.5 | 1,965.5 | 1,995.5 | -33.5 | -1.7% | 3,983,300 |
| 2022/10/14 | 1,998 | 2,039 | 1,994 | 2,029 | +42.5 | +2.1% | 3,497,300 |
| 2022/10/13 | 1,984.5 | 1,994.5 | 1,980 | 1,986.5 | +1.5 | +0.1% | 1,951,300 |
| 2022/10/12 | 1,988 | 2,003.5 | 1,978.5 | 1,985 | -5.5 | -0.3% | 2,626,400 |
651～
700
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 | 177,900円 | -4.5% | -29.6% | 2.81% | 14.25倍 | 0.85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 | 4,622,000円 | +7.3% | +10.5% | 2.16% | 17.57倍 | 1.52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 | 1,585,000円 | +1.4% | -2.5% | 0.88% | 20.00倍 | 4.98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 | 452,200円 | +15.4% | - | 1.50% | 24.45倍 | 4.04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 | 311,100円 | +3.9% | +1.7% | 1.80% | 19.85倍 | 3.00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
