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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,715.5 | 2,725.5 | 2,685.5 | 2,721.5 | +21 | +0.8% | 364,300 |
| 2025/01/20 | 2,697.5 | 2,717 | 2,681.5 | 2,700.5 | +10 | +0.4% | 419,700 |
| 2025/01/17 | 2,690 | 2,697.5 | 2,647 | 2,690.5 | -31 | -1.1% | 954,600 |
| 2025/01/16 | 2,666 | 2,739.5 | 2,663.5 | 2,721.5 | +65 | +2.4% | 554,300 |
| 2025/01/15 | 2,665.5 | 2,680.5 | 2,644.5 | 2,656.5 | +10.5 | +0.4% | 472,200 |
| 2025/01/14 | 2,673 | 2,686 | 2,616 | 2,646 | -70 | -2.6% | 489,900 |
| 2025/01/10 | 2,710 | 2,734 | 2,700 | 2,716 | -7.5 | -0.3% | 363,900 |
| 2025/01/09 | 2,777 | 2,777.5 | 2,702 | 2,723.5 | -78.5 | -2.8% | 466,600 |
| 2025/01/08 | 2,817 | 2,832 | 2,788 | 2,802 | -53.5 | -1.9% | 570,000 |
| 2025/01/07 | 2,795 | 2,863.5 | 2,773 | 2,855.5 | +83.5 | +3% | 627,600 |
| 2025/01/06 | 2,816 | 2,825 | 2,767 | 2,772 | -36 | -1.3% | 458,300 |
| 2024/12/30 | 2,800 | 2,822.5 | 2,783 | 2,808 | +12.5 | +0.4% | 335,400 |
| 2024/12/27 | 2,786.5 | 2,797 | 2,760.5 | 2,795.5 | +6.5 | +0.2% | 400,200 |
| 2024/12/26 | 2,752 | 2,800 | 2,745 | 2,789 | +36 | +1.3% | 420,200 |
| 2024/12/25 | 2,750 | 2,753 | 2,733.5 | 2,753 | +3.5 | +0.1% | 293,700 |
| 2024/12/24 | 2,746 | 2,761 | 2,723.5 | 2,749.5 | -2 | -0.1% | 346,400 |
| 2024/12/23 | 2,734.5 | 2,754.5 | 2,703.5 | 2,751.5 | +20.5 | +0.8% | 512,500 |
| 2024/12/20 | 2,740 | 2,777 | 2,723 | 2,731 | -10 | -0.4% | 1,043,200 |
| 2024/12/19 | 2,707 | 2,759 | 2,703.5 | 2,741 | -16 | -0.6% | 601,200 |
| 2024/12/18 | 2,755 | 2,766.5 | 2,728.5 | 2,757 | +0.5 | ±0% | 559,600 |
| 2024/12/17 | 2,762.5 | 2,796 | 2,742 | 2,756.5 | +25 | +0.9% | 975,100 |
| 2024/12/16 | 2,605 | 2,763 | 2,605 | 2,731.5 | +145.5 | +5.6% | 1,447,500 |
| 2024/12/13 | 2,519.5 | 2,599.5 | 2,519.5 | 2,586 | +56 | +2.2% | 926,700 |
| 2024/12/12 | 2,533.5 | 2,557 | 2,519 | 2,530 | +2 | +0.1% | 408,600 |
| 2024/12/11 | 2,510.5 | 2,529.5 | 2,496.5 | 2,528 | +18.5 | +0.7% | 504,100 |
| 2024/12/10 | 2,477 | 2,548 | 2,467 | 2,509.5 | +79 | +3.3% | 781,800 |
| 2024/12/09 | 2,417 | 2,453.5 | 2,414 | 2,430.5 | +20.5 | +0.9% | 454,800 |
| 2024/12/06 | 2,407 | 2,413.5 | 2,384.5 | 2,410 | -17.5 | -0.7% | 530,900 |
| 2024/12/05 | 2,446 | 2,450.5 | 2,413 | 2,427.5 | -6.5 | -0.3% | 398,800 |
| 2024/12/04 | 2,473.5 | 2,493.5 | 2,430 | 2,434 | -40.5 | -1.6% | 497,700 |
| 2024/12/03 | 2,450 | 2,505.5 | 2,444 | 2,474.5 | +40 | +1.6% | 920,200 |
| 2024/12/02 | 2,426 | 2,446.5 | 2,419 | 2,434.5 | +23.5 | +1% | 381,800 |
| 2024/11/29 | 2,431 | 2,443 | 2,396.5 | 2,411 | -3.5 | -0.1% | 527,400 |
| 2024/11/28 | 2,392.5 | 2,438 | 2,383 | 2,414.5 | +61.5 | +2.6% | 471,300 |
| 2024/11/27 | 2,373 | 2,381 | 2,345 | 2,353 | -39.5 | -1.7% | 396,600 |
| 2024/11/26 | 2,375 | 2,392.5 | 2,362.5 | 2,392.5 | +18.5 | +0.8% | 451,200 |
| 2024/11/25 | 2,398 | 2,416 | 2,369 | 2,374 | +26 | +1.1% | 405,300 |
| 2024/11/22 | 2,376.5 | 2,383.5 | 2,337 | 2,348 | -10.5 | -0.4% | 355,900 |
| 2024/11/21 | 2,362 | 2,375.5 | 2,330 | 2,358.5 | -17.5 | -0.7% | 420,500 |
| 2024/11/20 | 2,403.5 | 2,417 | 2,373.5 | 2,376 | -28.5 | -1.2% | 257,200 |
| 2024/11/19 | 2,399.5 | 2,419.5 | 2,387.5 | 2,404.5 | +18 | +0.8% | 261,900 |
| 2024/11/18 | 2,380 | 2,403 | 2,375 | 2,386.5 | -43.5 | -1.8% | 355,100 |
| 2024/11/15 | 2,446.5 | 2,449.5 | 2,422 | 2,430 | +14 | +0.6% | 325,400 |
| 2024/11/14 | 2,427 | 2,450.5 | 2,416 | 2,416 | -2.5 | -0.1% | 286,100 |
| 2024/11/13 | 2,414 | 2,448.5 | 2,408 | 2,418.5 | +6 | +0.2% | 382,800 |
| 2024/11/12 | 2,396 | 2,444 | 2,395 | 2,412.5 | +8 | +0.3% | 313,400 |
| 2024/11/11 | 2,412 | 2,425.5 | 2,396 | 2,404.5 | -46 | -1.9% | 429,700 |
| 2024/11/08 | 2,491 | 2,496.5 | 2,438.5 | 2,450.5 | -19.5 | -0.8% | 289,100 |
| 2024/11/07 | 2,495 | 2,512 | 2,443.5 | 2,470 | -7.5 | -0.3% | 422,300 |
| 2024/11/06 | 2,418.5 | 2,484 | 2,418.5 | 2,477.5 | +62 | +2.6% | 430,600 |
51～
100
件表示中 / 3673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 | 211,400円 | +3.9% | +25.1% | 3.78% | 19.39倍 | 0.94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 |
| オルガノ | 571,000円 | +11.4% | +32.3% | 2.49% | 11.41倍 | 2.42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 |
| 三井海洋 | 374,500円 | -11.6% | +36.4% | 3.20% | 5.99倍 | 1.37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 |
| 平 和 | 222,200円 | +6.6% | -12.5% | 3.60% | 18.11倍 | 0.89倍 |
|
パチンコ、パチスロ機大手。傘下に大手アコーディア、ＰＧＭ擁し世界最多のゴルフ場保有 |
| 竹内製作 | 446,000円 | +1.4% | +18.5% | 4.48% | 6.87倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
