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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,100 | 3,119 | 3,079 | 3,119 | +7 | +0.2% | 507,700 |
| 2025/08/21 | 3,096 | 3,147 | 3,090 | 3,112 | +13 | +0.4% | 739,200 |
| 2025/08/20 | 3,130 | 3,151 | 3,064 | 3,099 | -51 | -1.6% | 616,000 |
| 2025/08/19 | 3,140 | 3,164 | 3,125 | 3,150 | +14 | +0.4% | 665,200 |
| 2025/08/18 | 3,131 | 3,164 | 3,118 | 3,136 | +28 | +0.9% | 1,169,300 |
| 2025/08/15 | 3,081 | 3,125 | 3,080 | 3,108 | +27 | +0.9% | 764,000 |
| 2025/08/14 | 3,081 | 3,111 | 3,057 | 3,081 | +5 | +0.2% | 870,900 |
| 2025/08/13 | 3,116 | 3,137 | 3,068 | 3,076 | -38 | -1.2% | 998,700 |
| 2025/08/12 | 3,105 | 3,141 | 3,096 | 3,114 | +28 | +0.9% | 1,124,500 |
| 2025/08/08 | 3,050 | 3,112 | 3,037 | 3,086 | +43 | +1.4% | 724,400 |
| 2025/08/07 | 3,045 | 3,060 | 3,027 | 3,043 | -9 | -0.3% | 655,900 |
| 2025/08/06 | 3,035 | 3,059 | 3,017 | 3,052 | +36 | +1.2% | 777,100 |
| 2025/08/05 | 3,020 | 3,082 | 3,004 | 3,016 | +9 | +0.3% | 1,602,900 |
| 2025/08/04 | 2,995 | 3,026 | 2,980 | 3,007 | -96 | -3.1% | 1,787,200 |
| 2025/08/01 | 3,100 | 3,139 | 3,067 | 3,103 | +302.5 | +10.8% | 3,453,400 |
| 2025/07/31 | 2,794 | 2,834.5 | 2,791.5 | 2,800.5 | -19 | -0.7% | 723,900 |
| 2025/07/30 | 2,820.5 | 2,840 | 2,791 | 2,819.5 | -18.5 | -0.7% | 1,486,100 |
| 2025/07/29 | 2,778 | 2,838.5 | 2,773.5 | 2,838 | +40 | +1.4% | 1,082,800 |
| 2025/07/28 | 2,829.5 | 2,842.5 | 2,783 | 2,798 | +8 | +0.3% | 854,700 |
| 2025/07/25 | 2,748 | 2,793.5 | 2,723.5 | 2,790 | +8.5 | +0.3% | 739,500 |
| 2025/07/24 | 2,753 | 2,791.5 | 2,744 | 2,781.5 | +14.5 | +0.5% | 1,119,000 |
| 2025/07/23 | 2,666 | 2,770 | 2,657 | 2,767 | +151 | +5.8% | 1,300,800 |
| 2025/07/22 | 2,649.5 | 2,671 | 2,602.5 | 2,616 | -14 | -0.5% | 522,300 |
| 2025/07/18 | 2,650.5 | 2,655 | 2,627.5 | 2,630 | -18 | -0.7% | 450,000 |
| 2025/07/17 | 2,617.5 | 2,657.5 | 2,607 | 2,648 | +21.5 | +0.8% | 587,000 |
| 2025/07/16 | 2,666 | 2,666 | 2,626.5 | 2,626.5 | -39.5 | -1.5% | 475,500 |
| 2025/07/15 | 2,661 | 2,684 | 2,646.5 | 2,666 | +6 | +0.2% | 453,900 |
| 2025/07/14 | 2,645.5 | 2,667 | 2,627.5 | 2,660 | -10.5 | -0.4% | 526,500 |
| 2025/07/11 | 2,667 | 2,688.5 | 2,655.5 | 2,670.5 | +28 | +1.1% | 444,400 |
| 2025/07/10 | 2,644 | 2,660 | 2,612 | 2,642.5 | -5.5 | -0.2% | 477,200 |
| 2025/07/09 | 2,646 | 2,664 | 2,630 | 2,648 | +7.5 | +0.3% | 547,400 |
| 2025/07/08 | 2,548.5 | 2,647 | 2,536 | 2,640.5 | +82 | +3.2% | 884,300 |
| 2025/07/07 | 2,599 | 2,608.5 | 2,551.5 | 2,558.5 | -51.5 | -2% | 505,500 |
| 2025/07/04 | 2,627 | 2,631 | 2,593.5 | 2,610 | -12 | -0.5% | 308,700 |
| 2025/07/03 | 2,624 | 2,630 | 2,591 | 2,622 | +20.5 | +0.8% | 460,200 |
| 2025/07/02 | 2,561 | 2,606 | 2,557.5 | 2,601.5 | +17 | +0.7% | 634,100 |
| 2025/07/01 | 2,572.5 | 2,618 | 2,568 | 2,584.5 | +3 | +0.1% | 577,400 |
| 2025/06/30 | 2,614 | 2,620 | 2,581.5 | 2,581.5 | +6.5 | +0.3% | 853,300 |
| 2025/06/27 | 2,566 | 2,609 | 2,551 | 2,575 | +8 | +0.3% | 777,400 |
| 2025/06/26 | 2,559 | 2,600 | 2,544 | 2,567 | +24 | +0.9% | 740,900 |
| 2025/06/25 | 2,540.5 | 2,550 | 2,521 | 2,543 | +2.5 | +0.1% | 429,000 |
| 2025/06/24 | 2,548 | 2,563 | 2,506 | 2,540.5 | +17.5 | +0.7% | 731,800 |
| 2025/06/23 | 2,444.5 | 2,534 | 2,438 | 2,523 | +71 | +2.9% | 981,400 |
| 2025/06/20 | 2,454 | 2,471.5 | 2,445 | 2,452 | -1.5 | -0.1% | 609,000 |
| 2025/06/19 | 2,458 | 2,471.5 | 2,435 | 2,453.5 | -16.5 | -0.7% | 498,900 |
| 2025/06/18 | 2,460 | 2,478.5 | 2,437 | 2,470 | -14 | -0.6% | 742,400 |
| 2025/06/17 | 2,500 | 2,534.5 | 2,440 | 2,484 | +150.5 | +6.4% | 1,526,700 |
| 2025/06/16 | 2,324.5 | 2,342 | 2,308 | 2,333.5 | +20.5 | +0.9% | 334,300 |
| 2025/06/13 | 2,327 | 2,336.5 | 2,293 | 2,313 | -14.5 | -0.6% | 427,900 |
| 2025/06/12 | 2,357 | 2,369.5 | 2,319 | 2,327.5 | -28.5 | -1.2% | 319,800 |
1～
50
件表示中 / 3768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 | 311,900円 | +6.4% | +42.2% | 2.56% | 25.68倍 | 1.38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 |
| 住友重 | 332,600円 | -2.0% | -10.5% | 3.76% | 15.99倍 | 0.64倍 |
|
総合重機大手。建機・プラントのほか半導体製造装置、産業用変減速機、射出成形機に強い |
| 日精工 | 76,600円 | -4.6% | -24.3% | 4.44% | 53.49倍 | 0.58倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
| 三浦工 | 283,200円 | +8.0% | +24.5% | 2.37% | 12.37倍 | 1.61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 |
| ローツェ | 182,500円 | +3.0% | -13.6% | 0.93% | 13.47倍 | 2.68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 |
市場注目の銘柄
チャート関連のコラム
