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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 2,059 | 2,067.5 | 2,045 | 2,058 | +18 | +0.9% | 1,812,600 |
| 2024/08/26 | 2,064.5 | 2,072 | 2,037.5 | 2,040 | -51.5 | -2.5% | 1,619,100 |
| 2024/08/23 | 2,064.5 | 2,094.5 | 2,050 | 2,091.5 | +50 | +2.4% | 2,347,900 |
| 2024/08/22 | 2,042 | 2,058 | 2,034 | 2,041.5 | -21.5 | -1% | 1,698,400 |
| 2024/08/21 | 2,039 | 2,070.5 | 2,036.5 | 2,063 | +12.5 | +0.6% | 1,783,100 |
| 2024/08/20 | 2,051.5 | 2,064 | 2,036.5 | 2,050.5 | +32.5 | +1.6% | 1,811,400 |
| 2024/08/19 | 2,061.5 | 2,068 | 2,012 | 2,018 | -64.5 | -3.1% | 2,296,900 |
| 2024/08/16 | 2,065 | 2,091 | 2,040 | 2,082.5 | +67.5 | +3.3% | 3,101,200 |
| 2024/08/15 | 1,996.5 | 2,017 | 1,984 | 2,015 | +39 | +2% | 2,659,300 |
| 2024/08/14 | 2,007.5 | 2,017.5 | 1,959 | 1,976 | -22 | -1.1% | 2,923,400 |
| 2024/08/13 | 1,985 | 2,002 | 1,970.5 | 1,998 | +46.5 | +2.4% | 2,913,900 |
| 2024/08/09 | 1,975 | 1,979 | 1,925.5 | 1,951.5 | +34.5 | +1.8% | 4,894,300 |
| 2024/08/08 | 1,945 | 1,964 | 1,876 | 1,917 | +12 | +0.6% | 5,356,900 |
| 2024/08/07 | 1,805 | 1,949 | 1,801 | 1,905 | +71 | +3.9% | 4,960,200 |
| 2024/08/06 | 1,861 | 1,890 | 1,800 | 1,834 | +103.5 | +6% | 5,187,600 |
| 2024/08/05 | 1,825 | 1,846 | 1,678 | 1,730.5 | -205 | -10.6% | 7,255,700 |
| 2024/08/02 | 1,966.5 | 1,984 | 1,928.5 | 1,935.5 | -125 | -6.1% | 4,806,000 |
| 2024/08/01 | 2,148 | 2,170 | 2,052.5 | 2,060.5 | -119.5 | -5.5% | 4,566,600 |
| 2024/07/31 | 2,151.5 | 2,191 | 2,140 | 2,180 | -7 | -0.3% | 3,768,800 |
| 2024/07/30 | 2,151 | 2,194.5 | 2,150.5 | 2,187 | +3.5 | +0.2% | 2,408,200 |
| 2024/07/29 | 2,196 | 2,230 | 2,176.5 | 2,183.5 | +7.5 | +0.3% | 2,056,100 |
| 2024/07/26 | 2,191.5 | 2,206 | 2,173 | 2,176 | +16 | +0.7% | 2,546,300 |
| 2024/07/25 | 2,167.5 | 2,185 | 2,143 | 2,160 | -40 | -1.8% | 3,671,100 |
| 2024/07/24 | 2,225 | 2,238 | 2,200 | 2,200 | -37 | -1.7% | 2,020,800 |
| 2024/07/23 | 2,256.5 | 2,263.5 | 2,233 | 2,237 | -8 | -0.4% | 1,752,900 |
| 2024/07/22 | 2,274.5 | 2,275.5 | 2,235 | 2,245 | -25 | -1.1% | 1,848,900 |
| 2024/07/19 | 2,281 | 2,281.5 | 2,250 | 2,270 | -7 | -0.3% | 2,429,200 |
| 2024/07/18 | 2,284.5 | 2,312.5 | 2,276.5 | 2,277 | -57.5 | -2.5% | 2,982,900 |
| 2024/07/17 | 2,280 | 2,338.5 | 2,268 | 2,334.5 | +80.5 | +3.6% | 4,325,200 |
| 2024/07/16 | 2,275 | 2,279 | 2,235 | 2,254 | -3 | -0.1% | 2,970,800 |
| 2024/07/12 | 2,196 | 2,258 | 2,187 | 2,257 | +33.5 | +1.5% | 4,130,900 |
| 2024/07/11 | 2,215 | 2,230.5 | 2,207 | 2,223.5 | +38.5 | +1.8% | 3,863,100 |
| 2024/07/10 | 2,212 | 2,224.5 | 2,185 | 2,185 | -67.5 | -3% | 5,486,500 |
| 2024/07/09 | 2,257 | 2,264 | 2,231 | 2,252.5 | -4.5 | -0.2% | 2,869,900 |
| 2024/07/08 | 2,296 | 2,304 | 2,253 | 2,257 | -22 | -1% | 4,270,000 |
| 2024/07/05 | 2,318.5 | 2,319 | 2,270 | 2,279 | -28 | -1.2% | 2,185,100 |
| 2024/07/04 | 2,288 | 2,310 | 2,277 | 2,307 | +44 | +1.9% | 2,602,400 |
| 2024/07/03 | 2,249 | 2,273 | 2,242 | 2,263 | +11 | +0.5% | 2,709,300 |
| 2024/07/02 | 2,230 | 2,259 | 2,221.5 | 2,252 | +3 | +0.1% | 2,823,600 |
| 2024/07/01 | 2,264 | 2,277 | 2,242 | 2,249 | -1 | ±0% | 3,112,800 |
| 2024/06/28 | 2,257.5 | 2,264 | 2,242.5 | 2,250 | +23 | +1% | 3,865,600 |
| 2024/06/27 | 2,256.5 | 2,261.5 | 2,219 | 2,227 | -29.5 | -1.3% | 2,785,400 |
| 2024/06/26 | 2,273 | 2,275.5 | 2,246.5 | 2,256.5 | -38.5 | -1.7% | 3,190,100 |
| 2024/06/25 | 2,272.5 | 2,296 | 2,268 | 2,295 | +28.5 | +1.3% | 2,392,100 |
| 2024/06/24 | 2,266 | 2,286 | 2,256.5 | 2,266.5 | +10 | +0.4% | 2,460,400 |
| 2024/06/21 | 2,296.5 | 2,304 | 2,256 | 2,256.5 | -15 | -0.7% | 5,002,300 |
| 2024/06/20 | 2,260 | 2,278.5 | 2,251 | 2,271.5 | +12 | +0.5% | 2,162,700 |
| 2024/06/19 | 2,258 | 2,274 | 2,241.5 | 2,259.5 | +33 | +1.5% | 2,464,600 |
| 2024/06/18 | 2,223 | 2,244 | 2,221 | 2,226.5 | +24 | +1.1% | 2,501,500 |
| 2024/06/17 | 2,222.5 | 2,223.5 | 2,198 | 2,202.5 | -10 | -0.5% | 2,793,500 |
151～
200
件表示中 / 3677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 | 168,100円 | +1.1% | -11.4% | 2.97% | 9.86倍 | 0.78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 | 4,833,000円 | +1.4% | -14.3% | 2.07% | 20.40倍 | 1.64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 | 2,758,500円 | +21.3% | +26.6% | 1.34% | 26.48倍 | 6.87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 | 1,031,500円 | +21.0% | - | 1.16% | 17.35倍 | 3.84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 | 356,300円 | +15.4% | - | 1.80% | 20.15倍 | 3.29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
