クボタ

6326 / 東証プライム / 機械日経225銘柄

1,633.5 -16 (-0.97%)

株価：2025/07/04 15:30 15分ディレイ

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
2020/08/11	1,632	1,686.5	1,630	1,681	+78.5	+4.9%	3,561,500
2020/08/07	1,610.5	1,611	1,586	1,602.5	-12	-0.7%	1,922,300
2020/08/06	1,605	1,628	1,595.5	1,614.5	+9.5	+0.6%	2,095,900
2020/08/05	1,618	1,623.5	1,550	1,605	+24	+1.5%	3,413,700
2020/08/04	1,549	1,583	1,547	1,581	+45	+2.9%	2,884,700
2020/08/03	1,540	1,542	1,515.5	1,536	+32.5	+2.2%	2,424,000
2020/07/31	1,542.5	1,552.5	1,500	1,503.5	-68	-4.3%	2,915,700
2020/07/30	1,586	1,596.5	1,569	1,571.5	-7.5	-0.5%	1,852,800
2020/07/29	1,590	1,592.5	1,573.5	1,579	-33	-2%	2,233,700
2020/07/28	1,621	1,643	1,608	1,612	+1	+0.1%	2,385,700
2020/07/27	1,570	1,612.5	1,558.5	1,611	+24	+1.5%	2,887,600
2020/07/22	1,598	1,614	1,582	1,587	-6.5	-0.4%	1,702,900
2020/07/21	1,583.5	1,600.5	1,578	1,593.5	-11	-0.7%	1,998,200
2020/07/20	1,600	1,613.5	1,594.5	1,604.5	+15.5	+1%	1,513,900
2020/07/17	1,580	1,598.5	1,577	1,589	-20	-1.2%	2,310,100
2020/07/16	1,620	1,626.5	1,601	1,609	-3	-0.2%	1,866,200
2020/07/15	1,600	1,619.5	1,599.5	1,612	+23.5	+1.5%	2,589,300
2020/07/14	1,589.5	1,595.5	1,573.5	1,588.5	+6	+0.4%	1,753,200
2020/07/13	1,557	1,588	1,555	1,582.5	+64.5	+4.2%	2,163,200
2020/07/10	1,550	1,550	1,518	1,518	-39.5	-2.5%	2,572,100
2020/07/09	1,526.5	1,577.5	1,524	1,557.5	+8	+0.5%	2,971,100
2020/07/08	1,563	1,588	1,549.5	1,549.5	-22.5	-1.4%	1,789,200
2020/07/07	1,610	1,612.5	1,562	1,572	-23	-1.4%	2,198,300
2020/07/06	1,562.5	1,599	1,552.5	1,595	+56	+3.6%	2,709,700
2020/07/03	1,579	1,586.5	1,522.5	1,539	-35.5	-2.3%	4,344,000
2020/07/02	1,566	1,601.5	1,566	1,574.5	-10.5	-0.7%	2,424,600
2020/07/01	1,610	1,611	1,578.5	1,585	-23	-1.4%	1,830,200
2020/06/30	1,645	1,645	1,608	1,608	+9	+0.6%	2,863,800
2020/06/29	1,614.5	1,614.5	1,589.5	1,599	-29.5	-1.8%	2,665,500
2020/06/26	1,650	1,658.5	1,620.5	1,628.5	±0	±0%	2,944,500
2020/06/25	1,610	1,647.5	1,603.5	1,628.5	-4	-0.2%	2,450,900
2020/06/24	1,647	1,654	1,631.5	1,632.5	-5.5	-0.3%	2,065,100
2020/06/23	1,628	1,668.5	1,625	1,638	+39.5	+2.5%	4,301,100
2020/06/22	1,600	1,611	1,587.5	1,598.5	-5	-0.3%	1,625,200
2020/06/19	1,612	1,615	1,595.5	1,603.5	+12.5	+0.8%	3,755,600
2020/06/18	1,606	1,606	1,579	1,591	-16.5	-1%	1,983,100
2020/06/17	1,621	1,621	1,593.5	1,607.5	-17	-1%	2,071,400
2020/06/16	1,595	1,637.5	1,578	1,624.5	+66	+4.2%	3,562,100
2020/06/15	1,585	1,608	1,558.5	1,558.5	-36.5	-2.3%	3,058,700
2020/06/12	1,569.5	1,605.5	1,552	1,595	-13	-0.8%	6,009,300
2020/06/11	1,596	1,636	1,594	1,608	-5.5	-0.3%	4,395,600
2020/06/10	1,606	1,619	1,603.5	1,613.5	-8.5	-0.5%	2,687,400
2020/06/09	1,598	1,626	1,591.5	1,622	+37	+2.3%	3,376,700
2020/06/08	1,618	1,621	1,572.5	1,585	-0.5	±0%	3,790,100
2020/06/05	1,576.5	1,585.5	1,553	1,585.5	+24.5	+1.6%	3,117,600
2020/06/04	1,580.5	1,586.5	1,546.5	1,561	-2.5	-0.2%	2,885,600
2020/06/03	1,575.5	1,584	1,553	1,563.5	+26	+1.7%	3,807,200
2020/06/02	1,506	1,552	1,506	1,537.5	+46	+3.1%	3,769,500
2020/06/01	1,492.5	1,503.5	1,479	1,491.5	+42	+2.9%	2,684,500
2020/05/29	1,502.5	1,512.5	1,449.5	1,449.5	-75.5	-5%	9,928,800

1201～ 1250 件表示中 / 3735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	特色
クボタ	163,300円	+1.1%	-11.4%	3.06%	9.48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	5,216,000円	+7.3%	+10.5%	1.92%	19.87倍	1.72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	1,470,500円	+1.4%	-2.5%	0.95%	18.55倍	4.62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	371,300円	+15.4%	-	1.72%	21.00倍	3.43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	453,300円	-7.1%	-31.8%	1.65%	22.38倍	1.30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