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 |
|---|---|---|---|---|---|---|---|
| 2022/11/08 | 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 |
| 2022/10/11 | 2,014 | 2,022 | 1,981 | 1,990.5 | -63 | -3.1% | 4,616,100 |
| 2022/10/07 | 2,070 | 2,070.5 | 2,050.5 | 2,053.5 | -45 | -2.1% | 2,625,200 |
| 2022/10/06 | 2,106.5 | 2,123.5 | 2,097 | 2,098.5 | -16 | -0.8% | 3,095,300 |
| 2022/10/05 | 2,132 | 2,136.5 | 2,103 | 2,114.5 | +19 | +0.9% | 3,188,400 |
| 2022/10/04 | 2,080 | 2,102 | 2,071 | 2,095.5 | +52.5 | +2.6% | 3,671,900 |
| 2022/10/03 | 2,005 | 2,047.5 | 1,999.5 | 2,043 | +39 | +1.9% | 2,775,300 |
| 2022/09/30 | 2,034 | 2,037.5 | 1,993 | 2,004 | -43 | -2.1% | 4,072,400 |
| 2022/09/29 | 2,030.5 | 2,059.5 | 2,028.5 | 2,047 | +42.5 | +2.1% | 3,351,900 |
| 2022/09/28 | 1,985 | 2,015 | 1,973 | 2,004.5 | +3.5 | +0.2% | 3,636,100 |
| 2022/09/27 | 2,020 | 2,032.5 | 2,000 | 2,001 | +3 | +0.2% | 3,270,700 |
| 2022/09/26 | 2,041 | 2,049.5 | 1,993 | 1,998 | -107 | -5.1% | 4,240,800 |
| 2022/09/22 | 2,100 | 2,108.5 | 2,078.5 | 2,105 | -25 | -1.2% | 2,997,500 |
| 2022/09/21 | 2,138 | 2,149.5 | 2,121.5 | 2,130 | -30.5 | -1.4% | 2,407,600 |
| 2022/09/20 | 2,183 | 2,199 | 2,156 | 2,160.5 | -0.5 | ±0% | 2,295,200 |
| 2022/09/16 | 2,142 | 2,167.5 | 2,142 | 2,161 | +1 | ±0% | 2,878,500 |
| 2022/09/15 | 2,177 | 2,177 | 2,150.5 | 2,160 | -14 | -0.6% | 2,026,000 |
| 2022/09/14 | 2,171 | 2,187.5 | 2,154.5 | 2,174 | -64 | -2.9% | 2,720,500 |
| 2022/09/13 | 2,218.5 | 2,243.5 | 2,207 | 2,238 | +35 | +1.6% | 2,303,000 |
| 2022/09/12 | 2,202.5 | 2,212 | 2,187 | 2,203 | +18 | +0.8% | 2,346,200 |
| 2022/09/09 | 2,165 | 2,189.5 | 2,163 | 2,185 | +20.5 | +0.9% | 3,445,000 |
| 2022/09/08 | 2,125 | 2,166 | 2,124.5 | 2,164.5 | +65.5 | +3.1% | 2,689,300 |
| 2022/09/07 | 2,108 | 2,111 | 2,086 | 2,099 | -20 | -0.9% | 3,078,400 |
| 2022/09/06 | 2,118 | 2,133.5 | 2,100.5 | 2,119 | -26 | -1.2% | 2,725,800 |
| 2022/09/05 | 2,133 | 2,145.5 | 2,117 | 2,145 | +28 | +1.3% | 2,642,400 |
| 2022/09/02 | 2,113 | 2,124.5 | 2,097 | 2,117 | -24.5 | -1.1% | 3,295,000 |
| 2022/09/01 | 2,147.5 | 2,160 | 2,135 | 2,141.5 | -34 | -1.6% | 2,500,800 |
| 2022/08/31 | 2,141 | 2,176 | 2,140.5 | 2,175.5 | -1.5 | -0.1% | 3,131,600 |
| 2022/08/30 | 2,163 | 2,182 | 2,160 | 2,177 | +30 | +1.4% | 2,072,500 |
| 2022/08/29 | 2,145 | 2,149.5 | 2,130.5 | 2,147 | -64.5 | -2.9% | 2,738,600 |
| 2022/08/26 | 2,201.5 | 2,228 | 2,201.5 | 2,211.5 | +28.5 | +1.3% | 1,688,700 |
| 2022/08/25 | 2,188 | 2,195 | 2,171 | 2,183 | -4 | -0.2% | 1,963,100 |
651～
700
件表示中 / 3734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 | 164,900円 | +1.1% | -11.4% | 3.03% | 9.57倍 | 0.76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 | 5,143,000円 | +7.3% | +10.5% | 1.94% | 19.61倍 | 1.70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 | 1,491,000円 | +1.4% | -2.5% | 0.94% | 18.81倍 | 4.68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 | 364,300円 | +15.4% | - | 1.76% | 20.61倍 | 3.36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 |
| マキタ | 453,600円 | -7.1% | -31.8% | 1.65% | 22.39倍 | 1.31倍 |
|
電動工具トップ。海外現地生産化で先行、販売拠点豊富。園芸機器も強化。総還元性向３５％以上 |
市場注目の銘柄
チャート関連のコラム
