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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 3,500 | 3,520 | 3,445 | 3,505 | -30 | -0.8% | 481,200 |
| 2023/01/19 | 3,565 | 3,570 | 3,530 | 3,535 | -25 | -0.7% | 374,100 |
| 2023/01/18 | 3,505 | 3,560 | 3,470 | 3,560 | +50 | +1.4% | 531,300 |
| 2023/01/17 | 3,410 | 3,520 | 3,410 | 3,510 | +85 | +2.5% | 308,600 |
| 2023/01/16 | 3,380 | 3,440 | 3,380 | 3,425 | ±0 | ±0% | 336,000 |
| 2023/01/13 | 3,410 | 3,455 | 3,400 | 3,425 | -25 | -0.7% | 461,800 |
| 2023/01/12 | 3,445 | 3,465 | 3,405 | 3,450 | -5 | -0.1% | 283,800 |
| 2023/01/11 | 3,500 | 3,500 | 3,440 | 3,455 | +95 | +2.8% | 588,800 |
| 2023/01/10 | 3,405 | 3,435 | 3,355 | 3,360 | +5 | +0.1% | 496,200 |
| 2023/01/06 | 3,315 | 3,415 | 3,305 | 3,355 | -15 | -0.4% | 645,600 |
| 2023/01/05 | 3,365 | 3,375 | 3,315 | 3,370 | +20 | +0.6% | 371,200 |
| 2023/01/04 | 3,335 | 3,355 | 3,260 | 3,350 | -15 | -0.4% | 358,200 |
| 2022/12/30 | 3,390 | 3,430 | 3,365 | 3,365 | +5 | +0.1% | 291,000 |
| 2022/12/29 | 3,340 | 3,370 | 3,315 | 3,360 | -40 | -1.2% | 302,200 |
| 2022/12/28 | 3,380 | 3,400 | 3,360 | 3,400 | +35 | +1% | 249,700 |
| 2022/12/27 | 3,365 | 3,385 | 3,335 | 3,365 | +10 | +0.3% | 268,000 |
| 2022/12/26 | 3,350 | 3,365 | 3,325 | 3,355 | +30 | +0.9% | 212,900 |
| 2022/12/23 | 3,315 | 3,345 | 3,300 | 3,325 | -40 | -1.2% | 353,800 |
| 2022/12/22 | 3,360 | 3,385 | 3,340 | 3,365 | +15 | +0.4% | 429,200 |
| 2022/12/21 | 3,315 | 3,370 | 3,280 | 3,350 | +35 | +1.1% | 589,000 |
| 2022/12/20 | 3,380 | 3,405 | 3,290 | 3,315 | -35 | -1% | 625,200 |
| 2022/12/19 | 3,410 | 3,435 | 3,340 | 3,350 | -75 | -2.2% | 391,800 |
| 2022/12/16 | 3,455 | 3,495 | 3,400 | 3,425 | -75 | -2.1% | 801,000 |
| 2022/12/15 | 3,445 | 3,510 | 3,435 | 3,500 | -10 | -0.3% | 311,400 |
| 2022/12/14 | 3,500 | 3,525 | 3,485 | 3,510 | +45 | +1.3% | 420,700 |
| 2022/12/13 | 3,520 | 3,540 | 3,465 | 3,465 | -30 | -0.9% | 256,800 |
| 2022/12/12 | 3,435 | 3,495 | 3,420 | 3,495 | +25 | +0.7% | 407,100 |
| 2022/12/09 | 3,440 | 3,500 | 3,440 | 3,470 | +60 | +1.8% | 438,300 |
| 2022/12/08 | 3,390 | 3,420 | 3,340 | 3,410 | ±0 | ±0% | 484,100 |
| 2022/12/07 | 3,355 | 3,430 | 3,355 | 3,410 | +15 | +0.4% | 310,000 |
| 2022/12/06 | 3,415 | 3,440 | 3,385 | 3,395 | -45 | -1.3% | 380,000 |
| 2022/12/05 | 3,410 | 3,440 | 3,370 | 3,440 | +45 | +1.3% | 509,900 |
| 2022/12/02 | 3,425 | 3,435 | 3,355 | 3,395 | ±0 | ±0% | 526,100 |
| 2022/12/01 | 3,430 | 3,440 | 3,380 | 3,395 | -15 | -0.4% | 489,900 |
| 2022/11/30 | 3,380 | 3,420 | 3,360 | 3,410 | +10 | +0.3% | 586,900 |
| 2022/11/29 | 3,420 | 3,430 | 3,370 | 3,400 | -55 | -1.6% | 380,700 |
| 2022/11/28 | 3,500 | 3,500 | 3,435 | 3,455 | ±0 | ±0% | 533,100 |
| 2022/11/25 | 3,465 | 3,485 | 3,435 | 3,455 | -5 | -0.1% | 408,500 |
| 2022/11/24 | 3,415 | 3,470 | 3,415 | 3,460 | +75 | +2.2% | 627,300 |
| 2022/11/22 | 3,365 | 3,425 | 3,345 | 3,385 | +55 | +1.7% | 453,600 |
| 2022/11/21 | 3,335 | 3,355 | 3,290 | 3,330 | -10 | -0.3% | 616,100 |
| 2022/11/18 | 3,445 | 3,445 | 3,330 | 3,340 | -90 | -2.6% | 725,100 |
| 2022/11/17 | 3,470 | 3,470 | 3,395 | 3,430 | -15 | -0.4% | 681,900 |
| 2022/11/16 | 3,560 | 3,560 | 3,405 | 3,445 | +140 | +4.2% | 1,138,700 |
| 2022/11/15 | 3,275 | 3,315 | 3,255 | 3,305 | +45 | +1.4% | 573,300 |
| 2022/11/14 | 3,230 | 3,270 | 3,210 | 3,260 | +10 | +0.3% | 430,000 |
| 2022/11/11 | 3,220 | 3,295 | 3,210 | 3,250 | +165 | +5.3% | 599,500 |
| 2022/11/10 | 3,080 | 3,110 | 3,060 | 3,085 | -55 | -1.8% | 251,600 |
| 2022/11/09 | 3,165 | 3,185 | 3,125 | 3,140 | ±0 | ±0% | 295,400 |
| 2022/11/08 | 3,095 | 3,140 | 3,090 | 3,140 | +30 | +1% | 377,400 |
551～
600
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「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 | 206,100円 | +3.9% | +25.1% | 3.88% | 18.90倍 | 0.92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 |
| 牧野フ | 1,162,000円 | -0.2% | -6.4% | 1.55% | 18.74倍 | 1.25倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
| 三井海洋 | 368,000円 | -11.6% | +36.4% | 3.26% | 5.89倍 | 1.35倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| ハーモニック | 256,600円 | -3.2% | - | 0.78% | 67.69倍 | 3.01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 |
| ローツェ | 140,000円 | +3.0% | -13.6% | 1.21% | 10.51倍 | 2.10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
