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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 1,940 | 1,959 | 1,932.5 | 1,955.5 | -6.5 | -0.3% | 3,460,600 |
| 2024/11/15 | 1,999 | 2,003 | 1,959 | 1,962 | -51.5 | -2.6% | 3,679,000 |
| 2024/11/14 | 2,070 | 2,083 | 2,013.5 | 2,013.5 | +65.5 | +3.4% | 7,906,700 |
| 2024/11/13 | 1,940 | 1,956 | 1,936.5 | 1,948 | -4 | -0.2% | 3,291,200 |
| 2024/11/12 | 1,943 | 1,967.5 | 1,939.5 | 1,952 | +6 | +0.3% | 3,954,900 |
| 2024/11/11 | 1,934 | 1,971.5 | 1,931.5 | 1,946 | -78 | -3.9% | 5,406,600 |
| 2024/11/08 | 2,043.5 | 2,045 | 2,010 | 2,024 | -16 | -0.8% | 2,680,600 |
| 2024/11/07 | 2,040 | 2,060 | 2,026.5 | 2,040 | +30 | +1.5% | 3,770,200 |
| 2024/11/06 | 2,002 | 2,027.5 | 1,990.5 | 2,010 | ±0 | ±0% | 3,766,900 |
| 2024/11/05 | 2,020 | 2,021.5 | 1,993 | 2,010 | +60 | +3.1% | 4,216,400 |
| 2024/11/01 | 1,935 | 1,963 | 1,927 | 1,950 | -21.5 | -1.1% | 2,406,100 |
| 2024/10/31 | 1,972 | 1,981 | 1,954.5 | 1,971.5 | +4.5 | +0.2% | 3,228,500 |
| 2024/10/30 | 1,950 | 1,979.5 | 1,949 | 1,967 | +6 | +0.3% | 4,945,300 |
| 2024/10/29 | 1,968 | 1,973.5 | 1,961 | 1,961 | -9.5 | -0.5% | 2,697,900 |
| 2024/10/28 | 1,935 | 1,983.5 | 1,929.5 | 1,970.5 | +9 | +0.5% | 2,385,500 |
| 2024/10/25 | 1,966 | 1,974 | 1,951 | 1,961.5 | -4.5 | -0.2% | 1,726,100 |
| 2024/10/24 | 1,969.5 | 1,981 | 1,948 | 1,966 | -8.5 | -0.4% | 2,220,700 |
| 2024/10/23 | 1,978 | 1,991 | 1,962.5 | 1,974.5 | +9 | +0.5% | 1,688,100 |
| 2024/10/22 | 1,995 | 2,004 | 1,952.5 | 1,965.5 | -28.5 | -1.4% | 2,684,300 |
| 2024/10/21 | 2,016.5 | 2,023.5 | 1,994 | 1,994 | -21.5 | -1.1% | 1,988,500 |
| 2024/10/18 | 2,026 | 2,038 | 2,012.5 | 2,015.5 | +17.5 | +0.9% | 2,865,200 |
| 2024/10/17 | 2,050 | 2,052.5 | 1,991 | 1,998 | -57 | -2.8% | 5,078,600 |
| 2024/10/16 | 2,065 | 2,075.5 | 2,047 | 2,055 | -35 | -1.7% | 2,712,700 |
| 2024/10/15 | 2,130 | 2,131.5 | 2,081.5 | 2,090 | -25.5 | -1.2% | 2,499,600 |
| 2024/10/11 | 2,114.5 | 2,123.5 | 2,105 | 2,115.5 | +15 | +0.7% | 3,349,300 |
| 2024/10/10 | 2,076 | 2,101 | 2,069 | 2,100.5 | +43.5 | +2.1% | 2,550,200 |
| 2024/10/09 | 2,076.5 | 2,078 | 2,031.5 | 2,057 | -6 | -0.3% | 2,291,700 |
| 2024/10/08 | 2,105 | 2,110 | 2,053.5 | 2,063 | -32.5 | -1.6% | 2,522,200 |
| 2024/10/07 | 2,113 | 2,113 | 2,077 | 2,095.5 | +17.5 | +0.8% | 2,666,900 |
| 2024/10/04 | 2,068.5 | 2,083.5 | 2,061.5 | 2,078 | +9.5 | +0.5% | 2,291,600 |
| 2024/10/03 | 2,100 | 2,104 | 2,063 | 2,068.5 | +18.5 | +0.9% | 2,414,800 |
| 2024/10/02 | 2,030 | 2,061 | 2,025.5 | 2,050 | -0.5 | ±0% | 2,967,400 |
| 2024/10/01 | 2,061 | 2,063.5 | 2,037 | 2,050.5 | +19.5 | +1% | 2,217,100 |
| 2024/09/30 | 2,041 | 2,071 | 2,024 | 2,031 | -95 | -4.5% | 3,924,400 |
| 2024/09/27 | 2,097.5 | 2,131.5 | 2,089.5 | 2,126 | +37 | +1.8% | 3,074,900 |
| 2024/09/26 | 2,079 | 2,089 | 2,062 | 2,089 | +28 | +1.4% | 3,429,000 |
| 2024/09/25 | 2,005 | 2,073 | 2,002.5 | 2,061 | +6 | +0.3% | 2,705,700 |
| 2024/09/24 | 2,064 | 2,077 | 2,055 | 2,055 | +11.5 | +0.6% | 3,325,300 |
| 2024/09/20 | 2,068 | 2,073 | 2,042.5 | 2,043.5 | +22 | +1.1% | 4,940,900 |
| 2024/09/19 | 2,040 | 2,044.5 | 2,021.5 | 2,021.5 | +36.5 | +1.8% | 2,581,800 |
| 2024/09/18 | 1,948 | 1,995 | 1,941.5 | 1,985 | +63.5 | +3.3% | 3,204,300 |
| 2024/09/17 | 1,952.5 | 1,961.5 | 1,890 | 1,921.5 | -48.5 | -2.5% | 5,865,300 |
| 2024/09/13 | 1,992.5 | 1,995.5 | 1,948 | 1,970 | -32.5 | -1.6% | 5,018,000 |
| 2024/09/12 | 2,016.5 | 2,021 | 1,981 | 2,002.5 | +16 | +0.8% | 4,244,200 |
| 2024/09/11 | 2,000 | 2,012 | 1,961.5 | 1,986.5 | -21.5 | -1.1% | 2,160,200 |
| 2024/09/10 | 1,993 | 2,034.5 | 1,993 | 2,008 | -25.5 | -1.3% | 3,280,900 |
| 2024/09/09 | 1,987 | 2,033.5 | 1,975 | 2,033.5 | -39 | -1.9% | 2,660,200 |
| 2024/09/06 | 2,094.5 | 2,106.5 | 2,063.5 | 2,072.5 | -25.5 | -1.2% | 5,435,800 |
| 2024/09/05 | 2,025.5 | 2,099 | 2,025.5 | 2,098 | +25.5 | +1.2% | 4,185,200 |
| 2024/09/04 | 2,051 | 2,082.5 | 2,051 | 2,072.5 | -19 | -0.9% | 3,664,200 |
151～
200
件表示中 / 3732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 | 162,500円 | +1.1% | -11.4% | 3.08% | 9.43倍 | 0.74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 | 5,148,000円 | +7.3% | +10.5% | 1.94% | 19.63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 | 1,573,000円 | +1.4% | -2.5% | 0.89% | 19.84倍 | 4.91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 | 363,100円 | +15.4% | - | 1.76% | 20.54倍 | 3.44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 | 279,300円 | +3.9% | +0.7% | 2.01% | 17.83倍 | 2.71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
