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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,068 | 2,097 | 2,067.5 | 2,092 | +36 | +1.8% | 2,989,600 |
2023/07/21 | 2,053.5 | 2,070.5 | 2,028.5 | 2,056 | +27.5 | +1.4% | 3,708,700 |
2023/07/20 | 2,050 | 2,073.5 | 2,028.5 | 2,028.5 | -13 | -0.6% | 6,177,300 |
2023/07/19 | 2,056.5 | 2,062 | 2,021 | 2,041.5 | -2 | -0.1% | 6,265,300 |
2023/07/18 | 2,036.5 | 2,056 | 2,030 | 2,043.5 | +2.5 | +0.1% | 2,978,400 |
2023/07/14 | 2,029.5 | 2,055 | 1,997 | 2,041 | +6 | +0.3% | 4,560,700 |
2023/07/13 | 2,023 | 2,040.5 | 2,008 | 2,035 | +14.5 | +0.7% | 3,568,600 |
2023/07/12 | 2,046 | 2,046.5 | 2,001 | 2,020.5 | -23.5 | -1.1% | 3,462,900 |
2023/07/11 | 2,038.5 | 2,057 | 2,032 | 2,044 | +20 | +1% | 3,641,300 |
2023/07/10 | 2,030 | 2,047.5 | 2,016.5 | 2,024 | +12.5 | +0.6% | 4,235,300 |
2023/07/07 | 2,018.5 | 2,028.5 | 1,994.5 | 2,011.5 | -31.5 | -1.5% | 5,186,800 |
2023/07/06 | 2,076 | 2,078.5 | 2,037.5 | 2,043 | -58.5 | -2.8% | 3,850,600 |
2023/07/05 | 2,094 | 2,102 | 2,082 | 2,101.5 | -5.5 | -0.3% | 2,997,400 |
2023/07/04 | 2,120 | 2,120 | 2,094 | 2,107 | -25 | -1.2% | 2,963,800 |
2023/07/03 | 2,108.5 | 2,146.5 | 2,108.5 | 2,132 | +33 | +1.6% | 3,613,500 |
2023/06/30 | 2,114 | 2,119.5 | 2,085 | 2,099 | -24 | -1.1% | 4,873,400 |
2023/06/29 | 2,121 | 2,134 | 2,111 | 2,123 | -22.5 | -1% | 3,382,000 |
2023/06/28 | 2,099.5 | 2,145.5 | 2,093 | 2,145.5 | +71.5 | +3.4% | 5,872,000 |
2023/06/27 | 2,108.5 | 2,111.5 | 2,057 | 2,074 | -34 | -1.6% | 4,739,200 |
2023/06/26 | 2,101 | 2,125 | 2,082.5 | 2,108 | -8 | -0.4% | 3,356,200 |
2023/06/23 | 2,168 | 2,168.5 | 2,104.5 | 2,116 | -33 | -1.5% | 3,792,600 |
2023/06/22 | 2,121 | 2,156 | 2,120 | 2,149 | +13.5 | +0.6% | 3,533,700 |
2023/06/21 | 2,109.5 | 2,139.5 | 2,107 | 2,135.5 | -5.5 | -0.3% | 3,112,900 |
2023/06/20 | 2,150 | 2,151.5 | 2,121.5 | 2,141 | -24 | -1.1% | 3,907,700 |
2023/06/19 | 2,209.5 | 2,212.5 | 2,150 | 2,165 | -31 | -1.4% | 4,226,700 |
2023/06/16 | 2,191 | 2,200.5 | 2,172 | 2,196 | -8 | -0.4% | 7,255,700 |
2023/06/15 | 2,186 | 2,227 | 2,176.5 | 2,204 | +66 | +3.1% | 8,189,300 |
2023/06/14 | 2,090 | 2,145 | 2,088 | 2,138 | +71 | +3.4% | 7,630,700 |
2023/06/13 | 2,037.5 | 2,078.5 | 2,034 | 2,067 | +37.5 | +1.8% | 6,557,400 |
2023/06/12 | 1,993 | 2,042.5 | 1,992.5 | 2,029.5 | +22.5 | +1.1% | 4,856,800 |
2023/06/09 | 1,995 | 2,013.5 | 1,993.5 | 2,007 | +14 | +0.7% | 5,163,400 |
2023/06/08 | 2,010 | 2,033 | 1,988.5 | 1,993 | -2 | -0.1% | 5,433,200 |
2023/06/07 | 2,032.5 | 2,042 | 1,990 | 1,995 | -44.5 | -2.2% | 7,172,400 |
2023/06/06 | 2,020.5 | 2,039.5 | 2,012.5 | 2,039.5 | +5.5 | +0.3% | 4,082,900 |
2023/06/05 | 2,021.5 | 2,041.5 | 2,020 | 2,034 | +48.5 | +2.4% | 5,122,600 |
2023/06/02 | 1,940 | 1,986.5 | 1,940 | 1,985.5 | +55.5 | +2.9% | 3,912,800 |
2023/06/01 | 1,917 | 1,941 | 1,910 | 1,930 | +3 | +0.2% | 4,242,700 |
2023/05/31 | 1,969 | 1,973 | 1,921 | 1,927 | -60 | -3% | 9,946,000 |
2023/05/30 | 1,974.5 | 1,990.5 | 1,963.5 | 1,987 | -13 | -0.7% | 3,525,100 |
2023/05/29 | 2,020 | 2,026 | 2,000 | 2,000 | +10 | +0.5% | 2,972,200 |
2023/05/26 | 2,024.5 | 2,034.5 | 1,990 | 1,990 | -32 | -1.6% | 3,772,900 |
2023/05/25 | 2,007.5 | 2,030 | 1,999 | 2,022 | -11 | -0.5% | 3,324,400 |
2023/05/24 | 2,031 | 2,039 | 2,016.5 | 2,033 | -5 | -0.2% | 2,741,200 |
2023/05/23 | 2,045 | 2,069 | 2,020 | 2,038 | +2.5 | +0.1% | 3,970,200 |
2023/05/22 | 2,002.5 | 2,039 | 2,002.5 | 2,035.5 | +15.5 | +0.8% | 3,341,500 |
2023/05/19 | 2,019.5 | 2,024.5 | 2,011 | 2,020 | +20 | +1% | 3,286,600 |
2023/05/18 | 1,994 | 2,004 | 1,985 | 2,000 | +28 | +1.4% | 3,562,500 |
2023/05/17 | 1,985 | 1,989 | 1,967 | 1,972 | -13 | -0.7% | 3,570,500 |
2023/05/16 | 1,995 | 2,000 | 1,974.5 | 1,985 | +13 | +0.7% | 4,244,300 |
2023/05/15 | 1,942 | 1,989.5 | 1,932.5 | 1,972 | -73 | -3.6% | 8,713,000 |
201~
250
件表示中 / 3458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 | 239,500円 | +1.0% | -2.7% | 2.09% | 12.45倍 | 1.29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 |
コマツ | 468,200円 | -0.1% | -10.0% | 3.57% | 12.76倍 | 1.46倍 |
|
建設機械で世界2位。アジアでも幅広く展開。IT活用強み。基幹部品は日本、組み立て現地化 |
三菱重 | 134,700円 | +5.2% | +4.7% | 1.63% | 19.68倍 | 2.02倍 |
|
タービン、航空、防衛、造船手がける総合重機。ターボ、フォークリフトで世界的。小型機は中止 |
マキタ | 482,900円 | -4.2% | +15.6% | 1.24% | 25.47倍 | 1.50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 |
ダイフク | 312,800円 | -10.1% | -16.7% | 1.18% | 29.73倍 | 3.23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