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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 3,530 | 3,550 | 3,430 | 3,435 | -165 | -4.6% | 590,300 |
| 2023/03/09 | 3,570 | 3,635 | 3,570 | 3,600 | +40 | +1.1% | 449,300 |
| 2023/03/08 | 3,495 | 3,565 | 3,485 | 3,560 | +65 | +1.9% | 360,900 |
| 2023/03/07 | 3,555 | 3,560 | 3,495 | 3,495 | -65 | -1.8% | 439,100 |
| 2023/03/06 | 3,590 | 3,595 | 3,545 | 3,560 | +40 | +1.1% | 423,600 |
| 2023/03/03 | 3,520 | 3,560 | 3,495 | 3,520 | -15 | -0.4% | 810,000 |
| 2023/03/02 | 3,560 | 3,560 | 3,520 | 3,535 | -30 | -0.8% | 302,500 |
| 2023/03/01 | 3,495 | 3,570 | 3,465 | 3,565 | +45 | +1.3% | 449,400 |
| 2023/02/28 | 3,460 | 3,555 | 3,450 | 3,520 | +60 | +1.7% | 533,700 |
| 2023/02/27 | 3,475 | 3,480 | 3,455 | 3,460 | -5 | -0.1% | 342,200 |
| 2023/02/24 | 3,420 | 3,480 | 3,410 | 3,465 | +45 | +1.3% | 610,100 |
| 2023/02/22 | 3,420 | 3,465 | 3,415 | 3,420 | -55 | -1.6% | 566,200 |
| 2023/02/21 | 3,510 | 3,525 | 3,470 | 3,475 | -50 | -1.4% | 458,400 |
| 2023/02/20 | 3,625 | 3,630 | 3,510 | 3,525 | -130 | -3.6% | 569,000 |
| 2023/02/17 | 3,645 | 3,695 | 3,645 | 3,655 | -30 | -0.8% | 371,200 |
| 2023/02/16 | 3,675 | 3,690 | 3,645 | 3,685 | +25 | +0.7% | 334,800 |
| 2023/02/15 | 3,650 | 3,675 | 3,610 | 3,660 | +15 | +0.4% | 322,900 |
| 2023/02/14 | 3,645 | 3,670 | 3,600 | 3,645 | +70 | +2% | 460,300 |
| 2023/02/13 | 3,410 | 3,605 | 3,410 | 3,575 | -80 | -2.2% | 1,023,300 |
| 2023/02/10 | 3,620 | 3,670 | 3,605 | 3,655 | +30 | +0.8% | 607,400 |
| 2023/02/09 | 3,615 | 3,640 | 3,600 | 3,625 | -5 | -0.1% | 275,500 |
| 2023/02/08 | 3,690 | 3,695 | 3,615 | 3,630 | -25 | -0.7% | 289,100 |
| 2023/02/07 | 3,650 | 3,690 | 3,640 | 3,655 | -25 | -0.7% | 270,000 |
| 2023/02/06 | 3,740 | 3,745 | 3,660 | 3,680 | ±0 | ±0% | 310,500 |
| 2023/02/03 | 3,640 | 3,720 | 3,615 | 3,680 | -5 | -0.1% | 459,700 |
| 2023/02/02 | 3,700 | 3,740 | 3,665 | 3,685 | -15 | -0.4% | 379,100 |
| 2023/02/01 | 3,775 | 3,790 | 3,680 | 3,700 | -75 | -2% | 486,300 |
| 2023/01/31 | 3,750 | 3,795 | 3,740 | 3,775 | +10 | +0.3% | 378,900 |
| 2023/01/30 | 3,755 | 3,795 | 3,715 | 3,765 | +65 | +1.8% | 759,100 |
| 2023/01/27 | 3,675 | 3,715 | 3,655 | 3,700 | +45 | +1.2% | 344,100 |
| 2023/01/26 | 3,695 | 3,695 | 3,630 | 3,655 | -45 | -1.2% | 365,200 |
| 2023/01/25 | 3,685 | 3,720 | 3,665 | 3,700 | +15 | +0.4% | 313,000 |
| 2023/01/24 | 3,655 | 3,690 | 3,630 | 3,685 | +100 | +2.8% | 481,000 |
| 2023/01/23 | 3,555 | 3,595 | 3,515 | 3,585 | +80 | +2.3% | 498,800 |
| 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 |
601～
650
件表示中 / 3767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 | 311,200円 | +6.4% | +42.2% | 2.57% | 25.62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 | 332,200円 | -2.0% | -10.5% | 3.76% | 15.97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 | 0.57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 | 285,600円 | +8.0% | +24.5% | 2.35% | 12.47倍 | 1.62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 | 183,500円 | +3.0% | -13.6% | 0.93% | 13.55倍 | 2.70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
