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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,563 | 2,612.5 | 2,556.5 | 2,588 | +34.5 | +1.4% | 791,600 |
| 2024/02/22 | 2,576 | 2,591 | 2,536.5 | 2,553.5 | -2 | -0.1% | 944,800 |
| 2024/02/21 | 2,524 | 2,563 | 2,507 | 2,555.5 | +79.5 | +3.2% | 1,432,600 |
| 2024/02/20 | 2,460 | 2,488.5 | 2,434.5 | 2,476 | +33.5 | +1.4% | 728,700 |
| 2024/02/19 | 2,371.5 | 2,459 | 2,353 | 2,442.5 | +95.5 | +4.1% | 1,193,800 |
| 2024/02/16 | 2,327 | 2,366 | 2,300 | 2,347 | +2 | +0.1% | 1,418,000 |
| 2024/02/15 | 2,415 | 2,435 | 2,310 | 2,345 | -65 | -2.7% | 2,940,000 |
| 2024/02/14 | 2,575 | 2,575 | 2,410 | 2,410 | -480 | -16.6% | 3,599,600 |
| 2024/02/13 | 2,866 | 2,913.5 | 2,865.5 | 2,890 | +56 | +2% | 817,500 |
| 2024/02/09 | 2,804 | 2,839 | 2,795.5 | 2,834 | -8 | -0.3% | 343,400 |
| 2024/02/08 | 2,834 | 2,846.5 | 2,808.5 | 2,842 | +22.5 | +0.8% | 232,400 |
| 2024/02/07 | 2,858 | 2,861.5 | 2,809.5 | 2,819.5 | -8 | -0.3% | 587,700 |
| 2024/02/06 | 2,855 | 2,868 | 2,812 | 2,827.5 | -62.5 | -2.2% | 640,200 |
| 2024/02/05 | 2,885 | 2,912.5 | 2,880 | 2,890 | +27.5 | +1% | 304,000 |
| 2024/02/02 | 2,824 | 2,878.5 | 2,820 | 2,862.5 | +48 | +1.7% | 390,000 |
| 2024/02/01 | 2,819.5 | 2,825 | 2,801 | 2,814.5 | -41.5 | -1.5% | 272,900 |
| 2024/01/31 | 2,850 | 2,875.5 | 2,830 | 2,856 | -5 | -0.2% | 504,800 |
| 2024/01/30 | 2,918 | 2,918 | 2,861 | 2,861 | -58 | -2% | 365,700 |
| 2024/01/29 | 2,900 | 2,949.5 | 2,899 | 2,919 | +46.5 | +1.6% | 705,100 |
| 2024/01/26 | 2,858.5 | 2,887 | 2,843.5 | 2,872.5 | +12 | +0.4% | 330,100 |
| 2024/01/25 | 2,820 | 2,865.5 | 2,807 | 2,860.5 | +24.5 | +0.9% | 303,300 |
| 2024/01/24 | 2,895 | 2,895 | 2,827.5 | 2,836 | -55.5 | -1.9% | 453,800 |
| 2024/01/23 | 2,819.5 | 2,896 | 2,819.5 | 2,891.5 | +86.5 | +3.1% | 939,400 |
| 2024/01/22 | 2,804.5 | 2,841.5 | 2,797.5 | 2,805 | +26.5 | +1% | 607,600 |
| 2024/01/19 | 2,766 | 2,803 | 2,753.5 | 2,778.5 | +20 | +0.7% | 822,600 |
| 2024/01/18 | 2,845 | 2,849.5 | 2,758.5 | 2,758.5 | -104.5 | -3.7% | 687,400 |
| 2024/01/17 | 2,946.5 | 2,954.5 | 2,848.5 | 2,863 | -74.5 | -2.5% | 735,900 |
| 2024/01/16 | 2,940 | 2,954 | 2,920 | 2,937.5 | -12 | -0.4% | 322,700 |
| 2024/01/15 | 2,977 | 2,981.5 | 2,922 | 2,949.5 | -25.5 | -0.9% | 615,100 |
| 2024/01/12 | 2,953 | 2,984 | 2,919 | 2,975 | +67.5 | +2.3% | 1,004,600 |
| 2024/01/11 | 2,897 | 2,912 | 2,879 | 2,907.5 | +43 | +1.5% | 442,900 |
| 2024/01/10 | 2,847 | 2,887 | 2,847 | 2,864.5 | -6.5 | -0.2% | 399,900 |
| 2024/01/09 | 2,840 | 2,897.5 | 2,837.5 | 2,871 | +58.5 | +2.1% | 594,200 |
| 2024/01/05 | 2,859 | 2,863.5 | 2,812.5 | 2,812.5 | -47 | -1.6% | 539,300 |
| 2024/01/04 | 2,842.5 | 2,868.5 | 2,818.5 | 2,859.5 | -18 | -0.6% | 549,800 |
| 2023/12/29 | 2,891 | 2,891 | 2,853.5 | 2,877.5 | -9.5 | -0.3% | 433,700 |
| 2023/12/28 | 2,850 | 2,887 | 2,835 | 2,887 | -6 | -0.2% | 408,600 |
| 2023/12/27 | 2,853 | 2,899.5 | 2,847.5 | 2,893 | +66.5 | +2.4% | 798,900 |
| 2023/12/26 | 2,818 | 2,837.5 | 2,808 | 2,826.5 | +1.5 | +0.1% | 350,400 |
| 2023/12/25 | 2,844 | 2,853 | 2,825 | 2,825 | -12 | -0.4% | 426,800 |
| 2023/12/22 | 2,830 | 2,843 | 2,811.5 | 2,837 | +9.5 | +0.3% | 357,400 |
| 2023/12/21 | 2,820 | 2,841 | 2,801.5 | 2,827.5 | -3.5 | -0.1% | 466,100 |
| 2023/12/20 | 2,812 | 2,834 | 2,801.5 | 2,831 | +30 | +1.1% | 649,600 |
| 2023/12/19 | 2,759 | 2,802 | 2,747.5 | 2,801 | +39.5 | +1.4% | 538,300 |
| 2023/12/18 | 2,726 | 2,764.5 | 2,720 | 2,761.5 | -36 | -1.3% | 694,300 |
| 2023/12/15 | 2,748.5 | 2,807 | 2,736.5 | 2,797.5 | +99 | +3.7% | 1,394,000 |
| 2023/12/14 | 2,706 | 2,718 | 2,679.5 | 2,698.5 | +9 | +0.3% | 487,500 |
| 2023/12/13 | 2,663 | 2,699 | 2,647 | 2,689.5 | +21.5 | +0.8% | 387,600 |
| 2023/12/12 | 2,674.5 | 2,686 | 2,648 | 2,668 | +6.5 | +0.2% | 412,700 |
| 2023/12/11 | 2,664.5 | 2,693.5 | 2,652 | 2,661.5 | +12.5 | +0.5% | 418,100 |
51～
100
件表示中 / 3452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 | 285,800円 | -3.0% | -42.6% | 2.80% | 36.90倍 | 1.32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 |
| ＳＡＮＫＹＯ | 153,500円 | -9.6% | -15.3% | 5.21% | 8.02倍 | 1.35倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズＨＤと親密。好財務 |
| オルガノ | 850,000円 | +13.3% | +43.6% | 0.96% | 22.97倍 | 4.28倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| 竹内製作 | 668,000円 | +5.4% | +8.6% | 2.99% | 11.58倍 | 2.16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 |
| 三浦工 | 256,900円 | -4.3% | +4.8% | 1.91% | 15.73倍 | 1.63倍 |
|
産業小型ボイラーで国内５割超占有。メンテが安定収益源。省力需要を追い風に海外開拓 |
市場注目の銘柄
チャート関連のコラム
