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 |
|---|---|---|---|---|---|---|---|
| 2021/12/16 | 3,300 | 3,310 | 3,245 | 3,265 | +35 | +1.1% | 535,100 |
| 2021/12/15 | 3,195 | 3,290 | 3,195 | 3,230 | +35 | +1.1% | 659,500 |
| 2021/12/14 | 3,255 | 3,255 | 3,180 | 3,195 | -75 | -2.3% | 739,700 |
| 2021/12/13 | 3,255 | 3,285 | 3,245 | 3,270 | +35 | +1.1% | 703,400 |
| 2021/12/10 | 3,210 | 3,270 | 3,205 | 3,235 | -15 | -0.5% | 748,500 |
| 2021/12/09 | 3,225 | 3,260 | 3,200 | 3,250 | +10 | +0.3% | 897,900 |
| 2021/12/08 | 3,250 | 3,250 | 3,155 | 3,240 | +20 | +0.6% | 1,480,800 |
| 2021/12/07 | 3,190 | 3,230 | 3,160 | 3,220 | +75 | +2.4% | 1,420,300 |
| 2021/12/06 | 3,185 | 3,220 | 3,120 | 3,145 | -60 | -1.9% | 1,065,500 |
| 2021/12/03 | 3,145 | 3,210 | 3,130 | 3,205 | +60 | +1.9% | 1,239,500 |
| 2021/12/02 | 3,185 | 3,215 | 3,125 | 3,145 | -85 | -2.6% | 1,853,400 |
| 2021/12/01 | 3,265 | 3,265 | 3,165 | 3,230 | -55 | -1.7% | 1,565,000 |
| 2021/11/30 | 3,295 | 3,360 | 3,245 | 3,285 | +40 | +1.2% | 12,158,800 |
| 2021/11/29 | 3,220 | 3,300 | 3,210 | 3,245 | -70 | -2.1% | 2,323,000 |
| 2021/11/26 | 3,400 | 3,415 | 3,285 | 3,315 | -105 | -3.1% | 1,660,500 |
| 2021/11/25 | 3,440 | 3,480 | 3,410 | 3,420 | -25 | -0.7% | 1,595,100 |
| 2021/11/24 | 3,435 | 3,575 | 3,430 | 3,445 | -20 | -0.6% | 1,737,900 |
| 2021/11/22 | 3,545 | 3,545 | 3,445 | 3,465 | -150 | -4.1% | 2,140,900 |
| 2021/11/19 | 3,650 | 3,655 | 3,565 | 3,615 | +25 | +0.7% | 1,226,200 |
| 2021/11/18 | 3,545 | 3,605 | 3,510 | 3,590 | +45 | +1.3% | 1,120,900 |
| 2021/11/17 | 3,570 | 3,575 | 3,515 | 3,545 | -25 | -0.7% | 1,445,200 |
| 2021/11/16 | 3,640 | 3,640 | 3,565 | 3,570 | -60 | -1.7% | 1,267,400 |
| 2021/11/15 | 3,735 | 3,735 | 3,610 | 3,630 | -130 | -3.5% | 1,320,700 |
| 2021/11/12 | 3,795 | 3,890 | 3,745 | 3,760 | -30 | -0.8% | 2,275,200 |
| 2021/11/11 | 3,705 | 3,810 | 3,700 | 3,790 | +80 | +2.2% | 1,090,300 |
| 2021/11/10 | 3,700 | 3,730 | 3,645 | 3,710 | +120 | +3.3% | 1,641,700 |
| 2021/11/09 | 3,635 | 3,675 | 3,580 | 3,590 | -60 | -1.6% | 750,200 |
| 2021/11/08 | 3,675 | 3,710 | 3,650 | 3,650 | -45 | -1.2% | 855,200 |
| 2021/11/05 | 3,775 | 3,790 | 3,680 | 3,695 | -10 | -0.3% | 860,400 |
| 2021/11/04 | 3,645 | 3,705 | 3,620 | 3,705 | +75 | +2.1% | 1,048,400 |
| 2021/11/02 | 3,610 | 3,630 | 3,550 | 3,630 | -35 | -1% | 1,646,600 |
| 2021/11/01 | 3,710 | 3,720 | 3,555 | 3,665 | -25 | -0.7% | 2,148,600 |
| 2021/10/29 | 3,780 | 3,790 | 3,675 | 3,690 | -75 | -2% | 1,246,500 |
| 2021/10/28 | 3,790 | 3,810 | 3,735 | 3,765 | -65 | -1.7% | 868,000 |
| 2021/10/27 | 3,885 | 3,900 | 3,810 | 3,830 | -30 | -0.8% | 600,500 |
| 2021/10/26 | 3,885 | 3,890 | 3,830 | 3,860 | +35 | +0.9% | 623,400 |
| 2021/10/25 | 3,865 | 3,920 | 3,825 | 3,825 | -105 | -2.7% | 808,600 |
| 2021/10/22 | 3,900 | 3,995 | 3,885 | 3,930 | +10 | +0.3% | 831,300 |
| 2021/10/21 | 3,900 | 3,970 | 3,880 | 3,920 | -45 | -1.1% | 583,400 |
| 2021/10/20 | 3,945 | 4,005 | 3,940 | 3,965 | +45 | +1.1% | 980,100 |
| 2021/10/19 | 3,935 | 3,960 | 3,900 | 3,920 | +20 | +0.5% | 765,800 |
| 2021/10/18 | 3,980 | 3,985 | 3,875 | 3,900 | -55 | -1.4% | 985,400 |
| 2021/10/15 | 3,910 | 3,955 | 3,880 | 3,955 | +145 | +3.8% | 892,900 |
| 2021/10/14 | 3,830 | 3,850 | 3,745 | 3,810 | +25 | +0.7% | 939,900 |
| 2021/10/13 | 3,825 | 3,845 | 3,750 | 3,785 | -80 | -2.1% | 958,700 |
| 2021/10/12 | 3,965 | 4,000 | 3,860 | 3,865 | -90 | -2.3% | 1,169,600 |
| 2021/10/11 | 3,870 | 4,015 | 3,860 | 3,955 | +60 | +1.5% | 635,800 |
| 2021/10/08 | 4,010 | 4,020 | 3,895 | 3,895 | -30 | -0.8% | 709,700 |
| 2021/10/07 | 3,995 | 4,035 | 3,915 | 3,925 | -60 | -1.5% | 654,400 |
| 2021/10/06 | 4,095 | 4,145 | 3,955 | 3,985 | +10 | +0.3% | 909,400 |
901～
950
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
