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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/06/10 | 2,475 | 2,510 | 2,446 | 2,452 | -106.5 | -4.2% | 6,731,100 |
| 2022/06/09 | 2,547.5 | 2,579 | 2,540.5 | 2,558.5 | +7 | +0.3% | 2,920,800 |
| 2022/06/08 | 2,519 | 2,553.5 | 2,506 | 2,551.5 | +61 | +2.4% | 2,711,700 |
| 2022/06/07 | 2,480 | 2,501.5 | 2,471.5 | 2,490.5 | +28 | +1.1% | 2,576,900 |
| 2022/06/06 | 2,440 | 2,462.5 | 2,426 | 2,462.5 | +22.5 | +0.9% | 1,815,500 |
| 2022/06/03 | 2,439 | 2,455.5 | 2,431 | 2,440 | +23 | +1% | 2,639,300 |
| 2022/06/02 | 2,390 | 2,430 | 2,382 | 2,417 | +4.5 | +0.2% | 3,835,100 |
| 2022/06/01 | 2,378.5 | 2,425.5 | 2,376.5 | 2,412.5 | +38.5 | +1.6% | 2,672,800 |
| 2022/05/31 | 2,402 | 2,421.5 | 2,363 | 2,374 | -29.5 | -1.2% | 10,195,800 |
| 2022/05/30 | 2,354.5 | 2,412.5 | 2,347 | 2,403.5 | +83 | +3.6% | 5,830,000 |
| 2022/05/27 | 2,330 | 2,333.5 | 2,302 | 2,320.5 | +19 | +0.8% | 2,264,300 |
| 2022/05/26 | 2,301.5 | 2,319.5 | 2,288.5 | 2,301.5 | +27 | +1.2% | 3,374,500 |
| 2022/05/25 | 2,240 | 2,291 | 2,240 | 2,274.5 | +27.5 | +1.2% | 3,010,300 |
| 2022/05/24 | 2,242 | 2,266 | 2,237.5 | 2,247 | +6.5 | +0.3% | 3,215,100 |
| 2022/05/23 | 2,308 | 2,315 | 2,228.5 | 2,240.5 | -68 | -2.9% | 6,049,000 |
| 2022/05/20 | 2,271.5 | 2,329.5 | 2,259 | 2,308.5 | +40 | +1.8% | 3,721,000 |
| 2022/05/19 | 2,250 | 2,272.5 | 2,229.5 | 2,268.5 | -42 | -1.8% | 2,557,900 |
| 2022/05/18 | 2,308.5 | 2,344.5 | 2,281 | 2,310.5 | +31 | +1.4% | 3,159,500 |
751～
800
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 | 175,800円 | -4.5% | -29.6% | 2.84% | 14.08倍 | 0.84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 | 4,561,000円 | +7.3% | +10.5% | 2.19% | 17.33倍 | 1.50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 | 1,572,500円 | +1.4% | -2.5% | 0.89% | 19.84倍 | 4.94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 | 451,400円 | +15.4% | - | 1.51% | 24.41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 | 306,500円 | +3.9% | +1.7% | 1.83% | 19.56倍 | 2.95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
