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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 3,380 | 3,410 | 3,355 | 3,380 | +40 | +1.2% | 331,800 |
| 2022/08/25 | 3,365 | 3,370 | 3,305 | 3,340 | -20 | -0.6% | 309,500 |
| 2022/08/24 | 3,455 | 3,455 | 3,345 | 3,360 | -40 | -1.2% | 351,100 |
| 2022/08/23 | 3,425 | 3,445 | 3,395 | 3,400 | -95 | -2.7% | 298,300 |
| 2022/08/22 | 3,450 | 3,510 | 3,445 | 3,495 | -10 | -0.3% | 377,800 |
| 2022/08/19 | 3,515 | 3,535 | 3,500 | 3,505 | +50 | +1.4% | 476,800 |
| 2022/08/18 | 3,440 | 3,465 | 3,430 | 3,455 | -40 | -1.1% | 323,900 |
| 2022/08/17 | 3,495 | 3,495 | 3,435 | 3,495 | +35 | +1% | 584,800 |
| 2022/08/16 | 3,455 | 3,500 | 3,440 | 3,460 | -10 | -0.3% | 642,600 |
| 2022/08/15 | 3,450 | 3,475 | 3,405 | 3,470 | +35 | +1% | 647,500 |
| 2022/08/12 | 3,330 | 3,435 | 3,305 | 3,435 | +105 | +3.2% | 1,033,000 |
| 2022/08/10 | 3,280 | 3,330 | 3,225 | 3,330 | +105 | +3.3% | 757,700 |
| 2022/08/09 | 3,265 | 3,270 | 3,190 | 3,225 | -30 | -0.9% | 623,800 |
| 2022/08/08 | 3,255 | 3,285 | 3,215 | 3,255 | -5 | -0.2% | 396,900 |
| 2022/08/05 | 3,190 | 3,280 | 3,190 | 3,260 | +45 | +1.4% | 350,700 |
| 2022/08/04 | 3,220 | 3,230 | 3,180 | 3,215 | +60 | +1.9% | 603,700 |
| 2022/08/03 | 3,195 | 3,200 | 3,140 | 3,155 | +15 | +0.5% | 513,100 |
| 2022/08/02 | 3,245 | 3,245 | 3,110 | 3,140 | -175 | -5.3% | 759,700 |
| 2022/08/01 | 3,170 | 3,340 | 3,165 | 3,315 | +145 | +4.6% | 1,493,200 |
| 2022/07/29 | 3,210 | 3,220 | 3,155 | 3,170 | -35 | -1.1% | 568,400 |
| 2022/07/28 | 3,190 | 3,210 | 3,145 | 3,205 | +80 | +2.6% | 767,300 |
| 2022/07/27 | 2,979 | 3,140 | 2,972 | 3,125 | -10 | -0.3% | 1,224,000 |
| 2022/07/26 | 3,100 | 3,145 | 3,060 | 3,135 | ±0 | ±0% | 793,600 |
| 2022/07/25 | 3,200 | 3,205 | 3,135 | 3,135 | -125 | -3.8% | 545,500 |
| 2022/07/22 | 3,225 | 3,300 | 3,220 | 3,260 | +15 | +0.5% | 404,900 |
| 2022/07/21 | 3,210 | 3,250 | 3,170 | 3,245 | -25 | -0.8% | 652,100 |
| 2022/07/20 | 3,260 | 3,300 | 3,255 | 3,270 | +90 | +2.8% | 560,200 |
| 2022/07/19 | 3,170 | 3,190 | 3,115 | 3,180 | +65 | +2.1% | 412,200 |
| 2022/07/15 | 3,095 | 3,135 | 3,030 | 3,115 | +35 | +1.1% | 708,700 |
| 2022/07/14 | 3,055 | 3,125 | 3,045 | 3,080 | +5 | +0.2% | 352,700 |
| 2022/07/13 | 3,130 | 3,185 | 3,065 | 3,075 | ±0 | ±0% | 958,000 |
| 2022/07/12 | 3,220 | 3,220 | 3,045 | 3,075 | -190 | -5.8% | 1,066,800 |
| 2022/07/11 | 3,415 | 3,425 | 3,265 | 3,265 | -90 | -2.7% | 981,600 |
| 2022/07/08 | 3,385 | 3,440 | 3,340 | 3,355 | -10 | -0.3% | 901,000 |
| 2022/07/07 | 3,280 | 3,365 | 3,250 | 3,365 | +110 | +3.4% | 767,700 |
| 2022/07/06 | 3,200 | 3,290 | 3,200 | 3,255 | +25 | +0.8% | 636,400 |
| 2022/07/05 | 3,270 | 3,270 | 3,220 | 3,230 | -5 | -0.2% | 337,500 |
| 2022/07/04 | 3,230 | 3,250 | 3,195 | 3,235 | +30 | +0.9% | 406,000 |
| 2022/07/01 | 3,200 | 3,225 | 3,180 | 3,205 | +35 | +1.1% | 762,900 |
| 2022/06/30 | 3,290 | 3,325 | 3,165 | 3,170 | -105 | -3.2% | 616,400 |
| 2022/06/29 | 3,330 | 3,335 | 3,270 | 3,275 | -95 | -2.8% | 644,500 |
| 2022/06/28 | 3,360 | 3,410 | 3,315 | 3,370 | -50 | -1.5% | 659,400 |
| 2022/06/27 | 3,325 | 3,450 | 3,320 | 3,420 | +155 | +4.7% | 1,000,000 |
| 2022/06/24 | 3,125 | 3,265 | 3,095 | 3,265 | +155 | +5% | 1,001,600 |
| 2022/06/23 | 3,145 | 3,185 | 3,100 | 3,110 | -65 | -2% | 602,400 |
| 2022/06/22 | 3,200 | 3,215 | 3,170 | 3,175 | -10 | -0.3% | 505,600 |
| 2022/06/21 | 3,120 | 3,220 | 3,110 | 3,185 | +135 | +4.4% | 476,700 |
| 2022/06/20 | 3,210 | 3,210 | 3,040 | 3,050 | -140 | -4.4% | 514,900 |
| 2022/06/17 | 3,110 | 3,220 | 3,110 | 3,190 | +10 | +0.3% | 1,131,400 |
| 2022/06/16 | 3,185 | 3,240 | 3,165 | 3,180 | +60 | +1.9% | 407,800 |
551～
600
件表示中 / 3586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 | 234,800円 | -3.0% | -42.6% | 3.41% | 30.33倍 | 1.05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 |
| アマノ | 422,600円 | +4.7% | +5.5% | 3.43% | 20.77倍 | 2.31倍 |
|
就業時間管理システムの国内最大手、「働き方改革」で注目。駐車場管理で世界展開加速 |
| ローツェ | 177,500円 | +29.5% | +16.4% | 0.90% | 13.66倍 | 2.80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 |
| 竹内製作 | 479,500円 | +1.4% | +18.5% | 4.17% | 7.51倍 | 1.36倍 |
|
ミニショベル主体の建機中堅、クローラーローダーを世界初開発、海外販売比率高くシェア上位 |
| 三井海洋 | 330,000円 | +23.1% | +38.2% | 1.82% | 7.77倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
