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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 5,080 | 5,180 | 4,965 | 4,965 | -55 | -1.1% | 613,400 |
| 2021/03/22 | 5,040 | 5,090 | 4,995 | 5,020 | -60 | -1.2% | 373,300 |
| 2021/03/19 | 5,030 | 5,080 | 4,950 | 5,080 | +10 | +0.2% | 803,900 |
| 2021/03/18 | 5,010 | 5,120 | 5,010 | 5,070 | +130 | +2.6% | 437,700 |
| 2021/03/17 | 4,910 | 4,960 | 4,885 | 4,940 | -25 | -0.5% | 368,900 |
| 2021/03/16 | 4,955 | 4,990 | 4,930 | 4,965 | +45 | +0.9% | 393,000 |
| 2021/03/15 | 4,970 | 4,980 | 4,855 | 4,920 | -30 | -0.6% | 493,300 |
| 2021/03/12 | 4,800 | 4,955 | 4,795 | 4,950 | +290 | +6.2% | 849,800 |
| 2021/03/11 | 4,700 | 4,715 | 4,650 | 4,660 | -15 | -0.3% | 534,500 |
| 2021/03/10 | 4,620 | 4,695 | 4,585 | 4,675 | +120 | +2.6% | 790,200 |
| 2021/03/09 | 4,565 | 4,590 | 4,455 | 4,555 | +35 | +0.8% | 640,500 |
| 2021/03/08 | 4,620 | 4,645 | 4,500 | 4,520 | -45 | -1% | 603,300 |
| 2021/03/05 | 4,520 | 4,565 | 4,425 | 4,565 | -30 | -0.7% | 806,200 |
| 2021/03/04 | 4,690 | 4,710 | 4,545 | 4,595 | -165 | -3.5% | 623,100 |
| 2021/03/03 | 4,715 | 4,765 | 4,690 | 4,760 | +70 | +1.5% | 765,800 |
| 2021/03/02 | 4,705 | 4,740 | 4,615 | 4,690 | +40 | +0.9% | 733,000 |
| 2021/03/01 | 4,590 | 4,680 | 4,590 | 4,650 | +130 | +2.9% | 551,200 |
| 2021/02/26 | 4,550 | 4,610 | 4,515 | 4,520 | -100 | -2.2% | 966,900 |
| 2021/02/25 | 4,600 | 4,675 | 4,570 | 4,620 | +45 | +1% | 994,700 |
| 2021/02/24 | 4,760 | 4,770 | 4,570 | 4,575 | -285 | -5.9% | 932,300 |
| 2021/02/22 | 4,900 | 4,930 | 4,790 | 4,860 | +30 | +0.6% | 559,500 |
| 2021/02/19 | 4,785 | 4,900 | 4,750 | 4,830 | -70 | -1.4% | 859,000 |
| 2021/02/18 | 5,070 | 5,080 | 4,850 | 4,900 | -190 | -3.7% | 726,500 |
| 2021/02/17 | 5,140 | 5,140 | 5,050 | 5,090 | -100 | -1.9% | 468,900 |
| 2021/02/16 | 5,030 | 5,230 | 5,030 | 5,190 | +170 | +3.4% | 541,700 |
| 2021/02/15 | 5,030 | 5,120 | 4,980 | 5,020 | +35 | +0.7% | 494,700 |
| 2021/02/12 | 5,250 | 5,290 | 4,925 | 4,985 | -165 | -3.2% | 1,402,600 |
| 2021/02/10 | 5,010 | 5,160 | 4,970 | 5,150 | +215 | +4.4% | 795,600 |
| 2021/02/09 | 4,935 | 4,940 | 4,875 | 4,935 | +40 | +0.8% | 286,700 |
| 2021/02/08 | 4,815 | 4,920 | 4,795 | 4,895 | +105 | +2.2% | 482,700 |
| 2021/02/05 | 4,770 | 4,810 | 4,710 | 4,790 | +80 | +1.7% | 660,600 |
| 2021/02/04 | 4,800 | 4,825 | 4,685 | 4,710 | -150 | -3.1% | 701,700 |
| 2021/02/03 | 5,000 | 5,030 | 4,810 | 4,860 | -110 | -2.2% | 901,000 |
| 2021/02/02 | 4,995 | 5,030 | 4,880 | 4,970 | +45 | +0.9% | 814,900 |
| 2021/02/01 | 4,755 | 4,970 | 4,745 | 4,925 | +240 | +5.1% | 924,800 |
| 2021/01/29 | 4,910 | 4,910 | 4,685 | 4,685 | -225 | -4.6% | 485,300 |
| 2021/01/28 | 4,910 | 5,020 | 4,890 | 4,910 | -60 | -1.2% | 812,300 |
| 2021/01/27 | 4,965 | 4,985 | 4,910 | 4,970 | +60 | +1.2% | 555,800 |
| 2021/01/26 | 5,080 | 5,090 | 4,910 | 4,910 | -170 | -3.3% | 536,600 |
| 2021/01/25 | 5,060 | 5,120 | 5,040 | 5,080 | +90 | +1.8% | 322,400 |
| 2021/01/22 | 5,030 | 5,070 | 4,990 | 4,990 | -50 | -1% | 506,200 |
| 2021/01/21 | 4,990 | 5,040 | 4,980 | 5,040 | +65 | +1.3% | 421,600 |
| 2021/01/20 | 4,980 | 5,030 | 4,950 | 4,975 | +40 | +0.8% | 591,600 |
| 2021/01/19 | 4,865 | 4,970 | 4,865 | 4,935 | +90 | +1.9% | 306,300 |
| 2021/01/18 | 4,845 | 4,905 | 4,800 | 4,845 | -10 | -0.2% | 366,800 |
| 2021/01/15 | 4,975 | 4,995 | 4,855 | 4,855 | -100 | -2% | 418,400 |
| 2021/01/14 | 4,935 | 5,020 | 4,915 | 4,955 | -5 | -0.1% | 555,800 |
| 2021/01/13 | 4,940 | 5,010 | 4,915 | 4,960 | +20 | +0.4% | 520,600 |
| 2021/01/12 | 4,950 | 5,030 | 4,905 | 4,940 | +60 | +1.2% | 807,700 |
| 2021/01/08 | 4,790 | 4,880 | 4,760 | 4,880 | +135 | +2.8% | 575,000 |
901～
950
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
