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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 3,035 | 3,065 | 3,020 | 3,035 | -10 | -0.3% | 427,600 |
| 2022/10/12 | 3,040 | 3,070 | 3,000 | 3,045 | -20 | -0.7% | 542,700 |
| 2022/10/11 | 3,090 | 3,120 | 3,040 | 3,065 | -30 | -1% | 611,200 |
| 2022/10/07 | 3,070 | 3,135 | 3,050 | 3,095 | -35 | -1.1% | 433,300 |
| 2022/10/06 | 3,145 | 3,165 | 3,120 | 3,130 | +5 | +0.2% | 565,500 |
| 2022/10/05 | 3,150 | 3,150 | 3,095 | 3,125 | +40 | +1.3% | 553,100 |
| 2022/10/04 | 3,110 | 3,110 | 3,045 | 3,085 | +70 | +2.3% | 575,300 |
| 2022/10/03 | 2,958 | 3,040 | 2,943 | 3,015 | +60 | +2% | 564,700 |
| 2022/09/30 | 2,974 | 2,986 | 2,937 | 2,955 | -60 | -2% | 585,600 |
| 2022/09/29 | 3,010 | 3,035 | 2,974 | 3,015 | +41 | +1.4% | 588,200 |
| 2022/09/28 | 2,981 | 3,020 | 2,917 | 2,974 | -46 | -1.5% | 768,000 |
| 2022/09/27 | 2,998 | 3,045 | 2,991 | 3,020 | +45 | +1.5% | 550,400 |
| 2022/09/26 | 3,000 | 3,015 | 2,957 | 2,975 | -95 | -3.1% | 1,380,100 |
| 2022/09/22 | 3,065 | 3,085 | 3,015 | 3,070 | -50 | -1.6% | 661,800 |
| 2022/09/21 | 3,110 | 3,140 | 3,105 | 3,120 | -20 | -0.6% | 343,500 |
| 2022/09/20 | 3,150 | 3,195 | 3,135 | 3,140 | +5 | +0.2% | 435,300 |
| 2022/09/16 | 3,145 | 3,165 | 3,090 | 3,135 | -10 | -0.3% | 517,800 |
| 2022/09/15 | 3,160 | 3,175 | 3,130 | 3,145 | -30 | -0.9% | 564,000 |
| 2022/09/14 | 3,220 | 3,235 | 3,175 | 3,175 | -140 | -4.2% | 520,100 |
| 2022/09/13 | 3,375 | 3,375 | 3,300 | 3,315 | -40 | -1.2% | 319,600 |
| 2022/09/12 | 3,390 | 3,395 | 3,335 | 3,355 | +35 | +1.1% | 290,400 |
| 2022/09/09 | 3,360 | 3,365 | 3,300 | 3,320 | -45 | -1.3% | 451,600 |
| 2022/09/08 | 3,340 | 3,365 | 3,295 | 3,365 | +100 | +3.1% | 458,500 |
| 2022/09/07 | 3,255 | 3,270 | 3,200 | 3,265 | -30 | -0.9% | 400,400 |
| 2022/09/06 | 3,325 | 3,335 | 3,275 | 3,295 | +5 | +0.2% | 268,300 |
| 2022/09/05 | 3,260 | 3,300 | 3,240 | 3,290 | -10 | -0.3% | 424,400 |
| 2022/09/02 | 3,330 | 3,335 | 3,275 | 3,300 | +25 | +0.8% | 473,100 |
| 2022/09/01 | 3,300 | 3,315 | 3,250 | 3,275 | -50 | -1.5% | 342,100 |
| 2022/08/31 | 3,270 | 3,350 | 3,270 | 3,325 | +50 | +1.5% | 482,400 |
| 2022/08/30 | 3,235 | 3,310 | 3,220 | 3,275 | ±0 | ±0% | 333,600 |
| 2022/08/29 | 3,240 | 3,285 | 3,230 | 3,275 | -105 | -3.1% | 316,000 |
| 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 |
701～
750
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
