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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,555 | 2,579 | 2,530 | 2,576.5 | +12.5 | +0.5% | 1,414,000 |
| 2024/04/25 | 2,571 | 2,605 | 2,551 | 2,564 | -143.5 | -5.3% | 1,208,300 |
| 2024/04/24 | 2,660 | 2,710 | 2,660 | 2,707.5 | +82.5 | +3.1% | 904,100 |
| 2024/04/23 | 2,599.5 | 2,630 | 2,590.5 | 2,625 | +47 | +1.8% | 592,700 |
| 2024/04/22 | 2,508 | 2,581.5 | 2,491.5 | 2,578 | +68.5 | +2.7% | 590,900 |
| 2024/04/19 | 2,549 | 2,553 | 2,508.5 | 2,509.5 | -60.5 | -2.4% | 626,900 |
| 2024/04/18 | 2,570 | 2,599.5 | 2,563 | 2,570 | +11.5 | +0.4% | 374,900 |
| 2024/04/17 | 2,590 | 2,590.5 | 2,558.5 | 2,558.5 | -22 | -0.9% | 409,600 |
| 2024/04/16 | 2,560.5 | 2,596 | 2,547 | 2,580.5 | +38.5 | +1.5% | 562,900 |
| 2024/04/15 | 2,547 | 2,559 | 2,529 | 2,542 | -33 | -1.3% | 470,200 |
| 2024/04/12 | 2,541.5 | 2,586.5 | 2,541 | 2,575 | -11 | -0.4% | 594,800 |
| 2024/04/11 | 2,564 | 2,610.5 | 2,564 | 2,586 | +9.5 | +0.4% | 622,500 |
| 2024/04/10 | 2,584.5 | 2,625 | 2,564.5 | 2,576.5 | -29.5 | -1.1% | 534,400 |
| 2024/04/09 | 2,570 | 2,618 | 2,556 | 2,606 | +37.5 | +1.5% | 474,900 |
| 2024/04/08 | 2,578.5 | 2,601 | 2,547.5 | 2,568.5 | +8 | +0.3% | 634,400 |
| 2024/04/05 | 2,564.5 | 2,645 | 2,543 | 2,560.5 | -54 | -2.1% | 1,151,500 |
| 2024/04/04 | 2,590.5 | 2,642 | 2,584.5 | 2,614.5 | +43.5 | +1.7% | 805,800 |
| 2024/04/03 | 2,579.5 | 2,602.5 | 2,552 | 2,571 | +15.5 | +0.6% | 792,200 |
| 2024/04/02 | 2,611 | 2,613.5 | 2,542 | 2,555.5 | -88 | -3.3% | 805,500 |
| 2024/04/01 | 2,580.5 | 2,659 | 2,576.5 | 2,643.5 | +83.5 | +3.3% | 768,300 |
| 2024/03/29 | 2,518 | 2,570 | 2,512.5 | 2,560 | +30.5 | +1.2% | 526,900 |
| 2024/03/28 | 2,559 | 2,584.5 | 2,526.5 | 2,529.5 | -22.5 | -0.9% | 471,400 |
| 2024/03/27 | 2,568.5 | 2,575.5 | 2,541.5 | 2,552 | +11.5 | +0.5% | 662,900 |
| 2024/03/26 | 2,529 | 2,561 | 2,515.5 | 2,540.5 | +24.5 | +1% | 496,500 |
| 2024/03/25 | 2,616 | 2,624 | 2,516 | 2,516 | -100 | -3.8% | 1,147,000 |
| 2024/03/22 | 2,650 | 2,659 | 2,603 | 2,616 | -31.5 | -1.2% | 779,900 |
| 2024/03/21 | 2,648.5 | 2,669 | 2,627 | 2,647.5 | +10.5 | +0.4% | 587,900 |
| 2024/03/19 | 2,601 | 2,646.5 | 2,596.5 | 2,637 | +9.5 | +0.4% | 621,000 |
| 2024/03/18 | 2,596 | 2,657 | 2,596 | 2,627.5 | +32.5 | +1.3% | 1,141,300 |
| 2024/03/15 | 2,640 | 2,645 | 2,566 | 2,595 | -42 | -1.6% | 1,480,600 |
| 2024/03/14 | 2,566 | 2,640 | 2,558 | 2,637 | +115.5 | +4.6% | 1,372,700 |
| 2024/03/13 | 2,487 | 2,525.5 | 2,460.5 | 2,521.5 | +60 | +2.4% | 894,300 |
| 2024/03/12 | 2,420 | 2,463 | 2,404 | 2,461.5 | +38 | +1.6% | 596,600 |
| 2024/03/11 | 2,458.5 | 2,465 | 2,403.5 | 2,423.5 | -16.5 | -0.7% | 716,200 |
| 2024/03/08 | 2,430.5 | 2,463 | 2,426 | 2,440 | -27 | -1.1% | 972,400 |
| 2024/03/07 | 2,450 | 2,496 | 2,440 | 2,467 | -16 | -0.6% | 1,382,500 |
| 2024/03/06 | 2,451 | 2,483 | 2,437.5 | 2,483 | +16.5 | +0.7% | 920,500 |
| 2024/03/05 | 2,474 | 2,475.5 | 2,443 | 2,466.5 | -31.5 | -1.3% | 912,100 |
| 2024/03/04 | 2,491.5 | 2,504 | 2,474 | 2,498 | -7.5 | -0.3% | 904,100 |
| 2024/03/01 | 2,479 | 2,536 | 2,479 | 2,505.5 | +21.5 | +0.9% | 979,800 |
| 2024/02/29 | 2,540.5 | 2,560 | 2,465 | 2,484 | -66 | -2.6% | 1,041,400 |
| 2024/02/28 | 2,588 | 2,608 | 2,546 | 2,550 | -97 | -3.7% | 1,247,000 |
| 2024/02/27 | 2,565 | 2,673.5 | 2,555 | 2,647 | +59 | +2.3% | 2,389,900 |
| 2024/02/26 | 2,563 | 2,612.5 | 2,556.5 | 2,588 | +34.5 | +1.4% | 791,600 |
| 2024/02/22 | 2,576 | 2,591 | 2,536.5 | 2,553.5 | -2 | -0.1% | 944,800 |
| 2024/02/21 | 2,524 | 2,563 | 2,507 | 2,555.5 | +79.5 | +3.2% | 1,432,600 |
| 2024/02/20 | 2,460 | 2,488.5 | 2,434.5 | 2,476 | +33.5 | +1.4% | 728,700 |
| 2024/02/19 | 2,371.5 | 2,459 | 2,353 | 2,442.5 | +95.5 | +4.1% | 1,193,800 |
| 2024/02/16 | 2,327 | 2,366 | 2,300 | 2,347 | +2 | +0.1% | 1,418,000 |
| 2024/02/15 | 2,415 | 2,435 | 2,310 | 2,345 | -65 | -2.7% | 2,940,000 |
1～
50
件表示中 / 3445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 | 257,600円 | -3.5% | -47.3% | 3.11% | 35.14倍 | 1.19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 |
| ハーモニック | 399,000円 | -23.1% | -75.5% | 0.50% | 164.74倍 | 3.55倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| オルガノ | 756,000円 | +13.3% | +43.6% | 1.08% | 20.43倍 | 3.80倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| 三浦工 | 245,600円 | -4.3% | +4.8% | 2.00% | 15.05倍 | 1.56倍 |
|
産業小型ボイラーで国内５割超占有。メンテが安定収益源。省力需要を追い風に海外開拓 |
| フジテック | 380,000円 | +10.8% | +38.8% | 1.97% | 16.56倍 | 2.12倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
市場注目の銘柄
チャート関連のコラム
