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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 2,541 | 2,562 | 2,530 | 2,558 | +1 | ±0% | 2,387,400 |
| 2024/04/09 | 2,540 | 2,560 | 2,527 | 2,557 | +40 | +1.6% | 3,204,800 |
| 2024/04/08 | 2,525 | 2,547 | 2,511.5 | 2,517 | +35 | +1.4% | 3,962,700 |
| 2024/04/05 | 2,461.5 | 2,499.5 | 2,445 | 2,482 | +7 | +0.3% | 5,047,800 |
| 2024/04/04 | 2,440 | 2,499 | 2,429.5 | 2,475 | +56.5 | +2.3% | 3,596,300 |
| 2024/04/03 | 2,411.5 | 2,434 | 2,377.5 | 2,418.5 | +57 | +2.4% | 4,324,900 |
| 2024/04/02 | 2,383 | 2,399 | 2,352 | 2,361.5 | -23.5 | -1% | 2,460,900 |
| 2024/04/01 | 2,402.5 | 2,409.5 | 2,352.5 | 2,385 | +1 | ±0% | 2,768,200 |
| 2024/03/29 | 2,392.5 | 2,409.5 | 2,373.5 | 2,384 | +17.5 | +0.7% | 2,718,600 |
| 2024/03/28 | 2,354.5 | 2,407.5 | 2,350 | 2,366.5 | -3 | -0.1% | 3,070,300 |
| 2024/03/27 | 2,357 | 2,376 | 2,342 | 2,369.5 | +31 | +1.3% | 3,306,300 |
| 2024/03/26 | 2,310 | 2,346.5 | 2,305.5 | 2,338.5 | +15.5 | +0.7% | 2,834,800 |
| 2024/03/25 | 2,404.5 | 2,404.5 | 2,320.5 | 2,323 | -89 | -3.7% | 3,060,400 |
| 2024/03/22 | 2,380 | 2,443 | 2,375 | 2,412 | +50.5 | +2.1% | 6,736,100 |
| 2024/03/21 | 2,333 | 2,367 | 2,328 | 2,361.5 | +51.5 | +2.2% | 3,862,900 |
| 2024/03/19 | 2,273.5 | 2,313 | 2,272 | 2,310 | +38 | +1.7% | 3,559,900 |
| 2024/03/18 | 2,244 | 2,283.5 | 2,240 | 2,272 | +59 | +2.7% | 3,910,400 |
| 2024/03/15 | 2,222 | 2,267.5 | 2,191 | 2,213 | +4.5 | +0.2% | 9,200,400 |
| 2024/03/14 | 2,180.5 | 2,209 | 2,170.5 | 2,208.5 | +49.5 | +2.3% | 3,391,600 |
| 2024/03/13 | 2,201.5 | 2,218 | 2,153.5 | 2,159 | -26.5 | -1.2% | 2,978,100 |
| 2024/03/12 | 2,179 | 2,189 | 2,154.5 | 2,185.5 | -9 | -0.4% | 3,085,300 |
| 2024/03/11 | 2,209 | 2,213 | 2,160 | 2,194.5 | -53 | -2.4% | 4,430,900 |
| 2024/03/08 | 2,222 | 2,254.5 | 2,199 | 2,247.5 | +10.5 | +0.5% | 3,734,000 |
| 2024/03/07 | 2,282.5 | 2,287.5 | 2,235 | 2,237 | -20.5 | -0.9% | 3,776,800 |
| 2024/03/06 | 2,212.5 | 2,259.5 | 2,205 | 2,257.5 | +27.5 | +1.2% | 4,353,100 |
| 2024/03/05 | 2,228 | 2,242 | 2,214 | 2,230 | +13.5 | +0.6% | 3,690,000 |
| 2024/03/04 | 2,219.5 | 2,223.5 | 2,197 | 2,216.5 | -8.5 | -0.4% | 3,033,800 |
| 2024/03/01 | 2,189.5 | 2,226 | 2,180 | 2,225 | +31 | +1.4% | 2,896,300 |
| 2024/02/29 | 2,200 | 2,213.5 | 2,168 | 2,194 | -13 | -0.6% | 4,399,300 |
| 2024/02/28 | 2,201 | 2,224 | 2,187 | 2,207 | +21 | +1% | 3,509,100 |
| 2024/02/27 | 2,167 | 2,190 | 2,159.5 | 2,186 | +27 | +1.3% | 3,597,100 |
| 2024/02/26 | 2,175 | 2,192 | 2,152 | 2,159 | -20.5 | -0.9% | 5,110,200 |
| 2024/02/22 | 2,200 | 2,218 | 2,172.5 | 2,179.5 | -19.5 | -0.9% | 4,563,800 |
| 2024/02/21 | 2,212 | 2,233.5 | 2,195 | 2,199 | -22 | -1% | 3,184,200 |
| 2024/02/20 | 2,210.5 | 2,247 | 2,200.5 | 2,221 | +38.5 | +1.8% | 4,105,000 |
| 2024/02/19 | 2,195.5 | 2,199.5 | 2,176.5 | 2,182.5 | -34 | -1.5% | 3,028,000 |
| 2024/02/16 | 2,255.5 | 2,272.5 | 2,207 | 2,216.5 | -50.5 | -2.2% | 5,347,900 |
| 2024/02/15 | 2,270 | 2,291.5 | 2,237.5 | 2,267 | +136.5 | +6.4% | 9,373,200 |
| 2024/02/14 | 2,145.5 | 2,154 | 2,115 | 2,130.5 | -55 | -2.5% | 6,274,900 |
| 2024/02/13 | 2,171 | 2,196 | 2,135.5 | 2,185.5 | +25 | +1.2% | 6,259,600 |
| 2024/02/09 | 2,199 | 2,206.5 | 2,151.5 | 2,160.5 | -52 | -2.4% | 5,041,800 |
| 2024/02/08 | 2,218 | 2,231 | 2,192 | 2,212.5 | -5 | -0.2% | 3,914,300 |
| 2024/02/07 | 2,222 | 2,231 | 2,199 | 2,217.5 | -24 | -1.1% | 3,917,200 |
| 2024/02/06 | 2,262.5 | 2,265.5 | 2,231.5 | 2,241.5 | -71 | -3.1% | 3,567,300 |
| 2024/02/05 | 2,288 | 2,314.5 | 2,276 | 2,312.5 | +61.5 | +2.7% | 3,193,700 |
| 2024/02/02 | 2,239 | 2,258 | 2,227.5 | 2,251 | +22 | +1% | 2,366,100 |
| 2024/02/01 | 2,236.5 | 2,245.5 | 2,211.5 | 2,229 | -23.5 | -1% | 3,115,000 |
| 2024/01/31 | 2,205 | 2,258.5 | 2,198 | 2,252.5 | +29.5 | +1.3% | 4,131,600 |
| 2024/01/30 | 2,235 | 2,236 | 2,208 | 2,223 | -8.5 | -0.4% | 2,546,800 |
| 2024/01/29 | 2,228 | 2,242.5 | 2,218 | 2,231.5 | +21.5 | +1% | 3,712,500 |
251～
300
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
