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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 2024/06/14 | 2,202.5 | 2,227.5 | 2,197.5 | 2,212.5 | -6 | -0.3% | 3,820,500 |
| 2024/06/13 | 2,244 | 2,244 | 2,208.5 | 2,218.5 | -6.5 | -0.3% | 2,544,300 |
| 2024/06/12 | 2,195.5 | 2,225 | 2,188.5 | 2,225 | +5.5 | +0.2% | 2,197,100 |
| 2024/06/11 | 2,233 | 2,242.5 | 2,219.5 | 2,219.5 | +4.5 | +0.2% | 1,999,600 |
| 2024/06/10 | 2,215 | 2,220 | 2,201 | 2,215 | +12.5 | +0.6% | 1,406,500 |
| 2024/06/07 | 2,183.5 | 2,204.5 | 2,168.5 | 2,202.5 | +20.5 | +0.9% | 2,698,200 |
| 2024/06/06 | 2,184.5 | 2,185 | 2,158 | 2,182 | +33 | +1.5% | 2,893,800 |
| 2024/06/05 | 2,178 | 2,187.5 | 2,149 | 2,149 | -56 | -2.5% | 3,823,300 |
| 2024/06/04 | 2,218 | 2,229.5 | 2,188 | 2,205 | -40 | -1.8% | 4,406,900 |
| 2024/06/03 | 2,245 | 2,261.5 | 2,237.5 | 2,245 | +24 | +1.1% | 2,517,000 |
| 2024/05/31 | 2,208.5 | 2,239 | 2,202.5 | 2,221 | +23.5 | +1.1% | 10,005,500 |
| 2024/05/30 | 2,175 | 2,202.5 | 2,166.5 | 2,197.5 | -12 | -0.5% | 3,592,900 |
| 2024/05/29 | 2,249.5 | 2,254.5 | 2,209.5 | 2,209.5 | -56.5 | -2.5% | 3,548,100 |
| 2024/05/28 | 2,273 | 2,285 | 2,260 | 2,266 | -14.5 | -0.6% | 1,478,000 |
| 2024/05/27 | 2,267.5 | 2,282 | 2,251 | 2,280.5 | +13 | +0.6% | 2,571,100 |
| 2024/05/24 | 2,259 | 2,278 | 2,236.5 | 2,267.5 | -33.5 | -1.5% | 3,847,900 |
| 2024/05/23 | 2,273.5 | 2,307.5 | 2,265 | 2,301 | +22.5 | +1% | 4,003,800 |
| 2024/05/22 | 2,306 | 2,320 | 2,274 | 2,278.5 | -77.5 | -3.3% | 5,054,800 |
| 2024/05/21 | 2,399.5 | 2,407.5 | 2,353.5 | 2,356 | -39.5 | -1.6% | 3,444,300 |
| 2024/05/20 | 2,363 | 2,422 | 2,363 | 2,395.5 | +32.5 | +1.4% | 3,174,400 |
| 2024/05/17 | 2,350 | 2,373 | 2,338 | 2,363 | -29.5 | -1.2% | 3,068,300 |
| 2024/05/16 | 2,420 | 2,424.5 | 2,363.5 | 2,392.5 | -25 | -1% | 2,479,000 |
| 2024/05/15 | 2,394.5 | 2,435 | 2,384 | 2,417.5 | +30 | +1.3% | 3,703,500 |
| 2024/05/14 | 2,370 | 2,397 | 2,340.5 | 2,387.5 | +33.5 | +1.4% | 3,758,500 |
| 2024/05/13 | 2,304 | 2,377.5 | 2,292 | 2,354 | -125 | -5% | 5,752,800 |
| 2024/05/10 | 2,492 | 2,541 | 2,466 | 2,479 | +17 | +0.7% | 4,927,900 |
| 2024/05/09 | 2,466 | 2,466 | 2,436.5 | 2,462 | -4 | -0.2% | 3,545,600 |
| 2024/05/08 | 2,520 | 2,520 | 2,462.5 | 2,466 | -54 | -2.1% | 3,729,500 |
| 2024/05/07 | 2,507.5 | 2,520 | 2,487.5 | 2,520 | +13 | +0.5% | 3,469,900 |
| 2024/05/02 | 2,517.5 | 2,527 | 2,503 | 2,507 | -13 | -0.5% | 2,199,400 |
| 2024/05/01 | 2,520 | 2,540.5 | 2,517.5 | 2,520 | -25.5 | -1% | 2,835,500 |
| 2024/04/30 | 2,511.5 | 2,545.5 | 2,491 | 2,545.5 | +84 | +3.4% | 4,170,100 |
| 2024/04/26 | 2,435 | 2,461.5 | 2,421 | 2,461.5 | +30.5 | +1.3% | 2,760,300 |
| 2024/04/25 | 2,515 | 2,516 | 2,431 | 2,431 | -76 | -3% | 3,471,300 |
| 2024/04/24 | 2,483.5 | 2,508 | 2,473 | 2,507 | +64.5 | +2.6% | 3,484,900 |
| 2024/04/23 | 2,432.5 | 2,462.5 | 2,432 | 2,442.5 | +25 | +1% | 3,057,500 |
| 2024/04/22 | 2,423 | 2,432.5 | 2,395.5 | 2,417.5 | +27 | +1.1% | 2,370,500 |
| 2024/04/19 | 2,390.5 | 2,413.5 | 2,363.5 | 2,390.5 | -33.5 | -1.4% | 3,038,500 |
| 2024/04/18 | 2,465 | 2,480 | 2,424 | 2,424 | -21.5 | -0.9% | 3,429,300 |
| 2024/04/17 | 2,475.5 | 2,475.5 | 2,423.5 | 2,445.5 | -5 | -0.2% | 2,551,800 |
| 2024/04/16 | 2,520.5 | 2,523.5 | 2,439 | 2,450.5 | -101 | -4% | 3,698,600 |
| 2024/04/15 | 2,541 | 2,563 | 2,519 | 2,551.5 | +10 | +0.4% | 2,329,300 |
| 2024/04/12 | 2,539 | 2,565 | 2,535.5 | 2,541.5 | +14 | +0.6% | 3,124,900 |
| 2024/04/11 | 2,513 | 2,551.5 | 2,510 | 2,527.5 | -30.5 | -1.2% | 3,530,700 |
201～
250
件表示中 / 3683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 | 166,600円 | +1.1% | -11.4% | 3.00% | 9.77倍 | 0.77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 | 4,340,000円 | +1.4% | -14.3% | 2.30% | 18.31倍 | 1.47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 | 2,676,000円 | +21.3% | +26.6% | 1.38% | 25.69倍 | 6.67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 | 1,046,500円 | +21.0% | - | 1.15% | 17.60倍 | 3.89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 | 353,300円 | +15.4% | - | 1.81% | 19.99倍 | 3.27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
