ナブテスコの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/12/30 | 3,776 | 3,776 | 3,711 | 3,748 | +5 | +0.1% | 363,800 |
| 2025/12/29 | 3,731 | 3,779 | 3,684 | 3,743 | +14 | +0.4% | 614,700 |
| 2025/12/26 | 3,737 | 3,751 | 3,711 | 3,729 | -8 | -0.2% | 434,800 |
| 2025/12/25 | 3,729 | 3,741 | 3,707 | 3,737 | +31 | +0.8% | 404,000 |
| 2025/12/24 | 3,733 | 3,768 | 3,678 | 3,706 | -42 | -1.1% | 556,600 |
| 2025/12/23 | 3,760 | 3,779 | 3,726 | 3,748 | -33 | -0.9% | 570,600 |
| 2025/12/22 | 3,839 | 3,840 | 3,760 | 3,781 | +49 | +1.3% | 771,400 |
| 2025/12/19 | 3,650 | 3,768 | 3,621 | 3,732 | +113 | +3.1% | 1,620,700 |
| 2025/12/18 | 3,697 | 3,726 | 3,611 | 3,619 | -145 | -3.9% | 1,223,800 |
| 2025/12/17 | 3,753 | 3,840 | 3,685 | 3,764 | -10 | -0.3% | 978,900 |
| 2025/12/16 | 3,897 | 3,912 | 3,774 | 3,774 | -132 | -3.4% | 887,700 |
| 2025/12/15 | 3,961 | 3,970 | 3,896 | 3,906 | -95 | -2.4% | 925,600 |
| 2025/12/12 | 3,939 | 4,030 | 3,904 | 4,001 | +105 | +2.7% | 1,016,700 |
| 2025/12/11 | 4,039 | 4,107 | 3,851 | 3,896 | -78 | -2% | 1,365,900 |
| 2025/12/10 | 3,936 | 4,087 | 3,910 | 3,974 | +25 | +0.6% | 2,002,700 |
| 2025/12/09 | 3,831 | 3,954 | 3,810 | 3,949 | +96 | +2.5% | 1,476,100 |
| 2025/12/08 | 3,837 | 3,981 | 3,796 | 3,853 | +86 | +2.3% | 1,789,800 |
| 2025/12/05 | 3,800 | 3,869 | 3,717 | 3,767 | -51 | -1.3% | 1,989,600 |
| 2025/12/04 | 3,466 | 3,824 | 3,463 | 3,818 | +387 | +11.3% | 2,290,900 |
| 2025/12/03 | 3,512 | 3,559 | 3,431 | 3,431 | -65 | -1.9% | 796,200 |
| 2025/12/02 | 3,426 | 3,551 | 3,425 | 3,496 | +79 | +2.3% | 1,240,300 |
| 2025/12/01 | 3,445 | 3,522 | 3,408 | 3,417 | +16 | +0.5% | 907,100 |
| 2025/11/28 | 3,330 | 3,411 | 3,315 | 3,401 | +80 | +2.4% | 632,700 |
| 2025/11/27 | 3,321 | 3,326 | 3,281 | 3,321 | +6 | +0.2% | 485,700 |
| 2025/11/26 | 3,300 | 3,332 | 3,278 | 3,315 | +49 | +1.5% | 502,900 |
| 2025/11/25 | 3,334 | 3,339 | 3,244 | 3,266 | -16 | -0.5% | 497,200 |
| 2025/11/21 | 3,218 | 3,311 | 3,217 | 3,282 | +10 | +0.3% | 611,700 |
| 2025/11/20 | 3,337 | 3,337 | 3,240 | 3,272 | +46 | +1.4% | 599,000 |
| 2025/11/19 | 3,307 | 3,326 | 3,196 | 3,226 | -96 | -2.9% | 1,141,000 |
| 2025/11/18 | 3,420 | 3,431 | 3,318 | 3,322 | -146 | -4.2% | 1,088,000 |
| 2025/11/17 | 3,525 | 3,535 | 3,440 | 3,468 | -60 | -1.7% | 820,400 |
| 2025/11/14 | 3,486 | 3,532 | 3,477 | 3,528 | -9 | -0.3% | 823,700 |
| 2025/11/13 | 3,548 | 3,548 | 3,490 | 3,537 | -37 | -1% | 809,500 |
| 2025/11/12 | 3,484 | 3,594 | 3,472 | 3,574 | +125 | +3.6% | 943,800 |
| 2025/11/11 | 3,435 | 3,471 | 3,417 | 3,449 | +31 | +0.9% | 687,900 |
| 2025/11/10 | 3,500 | 3,517 | 3,418 | 3,418 | -19 | -0.6% | 952,500 |
| 2025/11/07 | 3,424 | 3,468 | 3,368 | 3,437 | -21 | -0.6% | 1,107,000 |
| 2025/11/06 | 3,610 | 3,629 | 3,458 | 3,458 | -121 | -3.4% | 1,658,100 |
| 2025/11/05 | 3,520 | 3,595 | 3,451 | 3,579 | -108 | -2.9% | 1,638,800 |
| 2025/11/04 | 4,000 | 4,035 | 3,676 | 3,687 | -185 | -4.8% | 3,077,100 |
| 2025/10/31 | 3,937 | 3,938 | 3,842 | 3,872 | -5 | -0.1% | 1,335,700 |
| 2025/10/30 | 3,860 | 3,893 | 3,835 | 3,877 | +38 | +1% | 835,300 |
| 2025/10/29 | 3,880 | 3,889 | 3,777 | 3,839 | -14 | -0.4% | 775,100 |
| 2025/10/28 | 3,896 | 3,921 | 3,844 | 3,853 | -72 | -1.8% | 542,600 |
| 2025/10/27 | 3,900 | 3,925 | 3,854 | 3,925 | +53 | +1.4% | 913,900 |
| 2025/10/24 | 3,799 | 3,887 | 3,792 | 3,872 | +80 | +2.1% | 903,400 |
| 2025/10/23 | 3,778 | 3,830 | 3,767 | 3,792 | -53 | -1.4% | 870,000 |
| 2025/10/22 | 3,736 | 3,870 | 3,713 | 3,845 | +124 | +3.3% | 1,306,100 |
| 2025/10/21 | 3,740 | 3,797 | 3,689 | 3,721 | -12 | -0.3% | 828,000 |
| 2025/10/20 | 3,717 | 3,764 | 3,700 | 3,733 | +76 | +2.1% | 850,200 |
1～
50
件表示中 / 3855件
類似銘柄と比較する
現在ご覧いただいている「ナブテスコ」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 |
|---|---|---|---|---|---|---|---|---|
| ナブテスコ | 374,800円 | -7.0% | +32.1% | 2.13% | 29.48倍 | 1.62倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
| ＴＨＫ | 400,700円 | +2.1% | -13.7% | 6.14% | 44.89倍 | 1.39倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェアトップ、自動車部品も |
| フジテック | 565,700円 | +1.1% | +26.2% | 0.00% | 25.97倍 | 2.89倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジアで稼ぐ。内外に生産拠点。ＥＱＴがＴＯＢ |
| ローツェ | 224,800円 | +3.0% | -13.6% | 0.76% | 16.59倍 | 3.34倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
| 三浦工 | 303,900円 | +8.0% | +24.5% | 2.20% | 13.27倍 | 1.63倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
市場注目の銘柄
チャート関連のコラム
