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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 3,060 | 3,095 | 3,020 | 3,025 | -35 | -1.1% | 835,300 |
| 2022/03/02 | 3,100 | 3,110 | 3,040 | 3,060 | -100 | -3.2% | 602,200 |
| 2022/03/01 | 3,230 | 3,230 | 3,145 | 3,160 | ±0 | ±0% | 662,900 |
| 2022/02/28 | 3,145 | 3,170 | 3,085 | 3,160 | +45 | +1.4% | 656,100 |
| 2022/02/25 | 3,045 | 3,125 | 3,025 | 3,115 | +60 | +2% | 680,900 |
| 2022/02/24 | 3,060 | 3,085 | 3,020 | 3,055 | -45 | -1.5% | 1,036,200 |
| 2022/02/22 | 3,085 | 3,140 | 3,075 | 3,100 | -55 | -1.7% | 867,300 |
| 2022/02/21 | 3,140 | 3,160 | 3,045 | 3,155 | -110 | -3.4% | 1,142,300 |
| 2022/02/18 | 3,255 | 3,270 | 3,145 | 3,265 | -50 | -1.5% | 1,274,300 |
| 2022/02/17 | 3,380 | 3,420 | 3,290 | 3,315 | -40 | -1.2% | 882,700 |
| 2022/02/16 | 3,410 | 3,420 | 3,330 | 3,355 | +60 | +1.8% | 853,600 |
| 2022/02/15 | 3,335 | 3,360 | 3,245 | 3,295 | -50 | -1.5% | 979,600 |
| 2022/02/14 | 3,385 | 3,415 | 3,325 | 3,345 | -295 | -8.1% | 1,707,500 |
| 2022/02/10 | 3,645 | 3,660 | 3,590 | 3,640 | +80 | +2.2% | 868,600 |
| 2022/02/09 | 3,555 | 3,590 | 3,510 | 3,560 | +10 | +0.3% | 538,000 |
| 2022/02/08 | 3,550 | 3,610 | 3,540 | 3,550 | +45 | +1.3% | 631,600 |
| 2022/02/07 | 3,535 | 3,535 | 3,445 | 3,505 | -45 | -1.3% | 525,800 |
| 2022/02/04 | 3,520 | 3,560 | 3,480 | 3,550 | +15 | +0.4% | 557,900 |
| 2022/02/03 | 3,550 | 3,550 | 3,500 | 3,535 | -55 | -1.5% | 435,800 |
| 2022/02/02 | 3,550 | 3,605 | 3,535 | 3,590 | +15 | +0.4% | 531,500 |
| 2022/02/01 | 3,685 | 3,685 | 3,565 | 3,575 | +30 | +0.8% | 714,500 |
| 2022/01/31 | 3,575 | 3,605 | 3,500 | 3,545 | -35 | -1% | 960,700 |
| 2022/01/28 | 3,485 | 3,580 | 3,485 | 3,580 | +135 | +3.9% | 839,700 |
| 2022/01/27 | 3,490 | 3,565 | 3,420 | 3,445 | ±0 | ±0% | 1,132,200 |
| 2022/01/26 | 3,435 | 3,470 | 3,380 | 3,445 | +20 | +0.6% | 727,200 |
| 2022/01/25 | 3,535 | 3,540 | 3,395 | 3,425 | -135 | -3.8% | 871,500 |
| 2022/01/24 | 3,540 | 3,625 | 3,515 | 3,560 | -45 | -1.2% | 932,200 |
| 2022/01/21 | 3,555 | 3,615 | 3,510 | 3,605 | -20 | -0.6% | 901,000 |
| 2022/01/20 | 3,630 | 3,675 | 3,575 | 3,625 | -35 | -1% | 930,900 |
| 2022/01/19 | 3,640 | 3,765 | 3,630 | 3,660 | -50 | -1.3% | 1,231,200 |
| 2022/01/18 | 3,770 | 3,805 | 3,675 | 3,710 | -50 | -1.3% | 1,375,300 |
| 2022/01/17 | 3,740 | 3,785 | 3,710 | 3,760 | +100 | +2.7% | 1,450,200 |
| 2022/01/14 | 3,680 | 3,680 | 3,595 | 3,660 | -30 | -0.8% | 1,081,000 |
| 2022/01/13 | 3,690 | 3,725 | 3,685 | 3,690 | -15 | -0.4% | 869,500 |
| 2022/01/12 | 3,720 | 3,730 | 3,685 | 3,705 | +55 | +1.5% | 1,619,200 |
| 2022/01/11 | 3,625 | 3,700 | 3,585 | 3,650 | +70 | +2% | 1,447,000 |
| 2022/01/07 | 3,665 | 3,680 | 3,535 | 3,580 | -25 | -0.7% | 1,338,300 |
| 2022/01/06 | 3,640 | 3,740 | 3,595 | 3,605 | -5 | -0.1% | 2,860,000 |
| 2022/01/05 | 3,610 | 3,640 | 3,575 | 3,610 | +170 | +4.9% | 1,959,700 |
| 2022/01/04 | 3,495 | 3,495 | 3,420 | 3,440 | +35 | +1% | 949,800 |
| 2021/12/30 | 3,400 | 3,465 | 3,395 | 3,405 | -10 | -0.3% | 881,300 |
| 2021/12/29 | 3,490 | 3,490 | 3,405 | 3,415 | ±0 | ±0% | 1,251,900 |
| 2021/12/28 | 3,355 | 3,420 | 3,355 | 3,415 | +65 | +1.9% | 847,500 |
| 2021/12/27 | 3,355 | 3,365 | 3,330 | 3,350 | -5 | -0.1% | 506,700 |
| 2021/12/24 | 3,360 | 3,370 | 3,335 | 3,355 | +10 | +0.3% | 400,900 |
| 2021/12/23 | 3,340 | 3,365 | 3,310 | 3,345 | +10 | +0.3% | 730,200 |
| 2021/12/22 | 3,300 | 3,365 | 3,300 | 3,335 | +45 | +1.4% | 1,851,200 |
| 2021/12/21 | 3,215 | 3,300 | 3,195 | 3,290 | +135 | +4.3% | 912,900 |
| 2021/12/20 | 3,225 | 3,225 | 3,155 | 3,155 | -95 | -2.9% | 668,500 |
| 2021/12/17 | 3,240 | 3,285 | 3,210 | 3,250 | -15 | -0.5% | 1,911,300 |
851～
900
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 | 311,300円 | +6.4% | +42.2% | 2.57% | 25.63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 | 332,000円 | -2.0% | -10.5% | 3.77% | 15.96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 | 285,800円 | +8.0% | +24.5% | 2.34% | 12.48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 | 183,200円 | +3.0% | -13.6% | 0.93% | 13.52倍 | 2.69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
