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 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 4,020 | 4,035 | 3,935 | 3,975 | -145 | -3.5% | 850,000 |
| 2021/10/04 | 4,180 | 4,180 | 4,055 | 4,120 | -15 | -0.4% | 672,200 |
| 2021/10/01 | 4,190 | 4,255 | 4,125 | 4,135 | -115 | -2.7% | 549,300 |
| 2021/09/30 | 4,300 | 4,340 | 4,235 | 4,250 | -55 | -1.3% | 868,400 |
| 2021/09/29 | 4,265 | 4,325 | 4,245 | 4,305 | -65 | -1.5% | 777,300 |
| 2021/09/28 | 4,380 | 4,380 | 4,260 | 4,370 | -65 | -1.5% | 1,194,000 |
| 2021/09/27 | 4,630 | 4,630 | 4,405 | 4,435 | -165 | -3.6% | 1,042,800 |
| 2021/09/24 | 4,700 | 4,730 | 4,575 | 4,600 | +40 | +0.9% | 630,600 |
| 2021/09/22 | 4,640 | 4,655 | 4,560 | 4,560 | -105 | -2.3% | 460,800 |
| 2021/09/21 | 4,610 | 4,715 | 4,600 | 4,665 | -180 | -3.7% | 641,900 |
| 2021/09/17 | 4,800 | 4,865 | 4,765 | 4,845 | +10 | +0.2% | 843,900 |
| 2021/09/16 | 4,910 | 4,910 | 4,820 | 4,835 | -25 | -0.5% | 477,800 |
| 2021/09/15 | 4,810 | 4,890 | 4,800 | 4,860 | -20 | -0.4% | 581,400 |
| 2021/09/14 | 4,880 | 4,910 | 4,855 | 4,880 | +50 | +1% | 504,700 |
| 2021/09/13 | 4,850 | 4,850 | 4,775 | 4,830 | +30 | +0.6% | 348,000 |
| 2021/09/10 | 4,800 | 4,800 | 4,740 | 4,800 | +40 | +0.8% | 503,100 |
| 2021/09/09 | 4,790 | 4,820 | 4,730 | 4,760 | -100 | -2.1% | 800,000 |
| 2021/09/08 | 4,705 | 4,860 | 4,705 | 4,860 | +125 | +2.6% | 622,600 |
| 2021/09/07 | 4,820 | 4,820 | 4,700 | 4,735 | -25 | -0.5% | 463,600 |
| 2021/09/06 | 4,700 | 4,770 | 4,670 | 4,760 | +110 | +2.4% | 592,300 |
| 2021/09/03 | 4,545 | 4,670 | 4,520 | 4,650 | +105 | +2.3% | 670,800 |
| 2021/09/02 | 4,560 | 4,600 | 4,525 | 4,545 | +30 | +0.7% | 543,400 |
| 2021/09/01 | 4,370 | 4,520 | 4,370 | 4,515 | +155 | +3.6% | 619,100 |
| 2021/08/31 | 4,315 | 4,405 | 4,305 | 4,360 | ±0 | ±0% | 822,900 |
| 2021/08/30 | 4,340 | 4,380 | 4,315 | 4,360 | +10 | +0.2% | 931,400 |
| 2021/08/27 | 4,380 | 4,380 | 4,310 | 4,350 | -80 | -1.8% | 453,000 |
| 2021/08/26 | 4,485 | 4,515 | 4,430 | 4,430 | -95 | -2.1% | 360,400 |
| 2021/08/25 | 4,495 | 4,545 | 4,490 | 4,525 | +45 | +1% | 612,100 |
| 2021/08/24 | 4,445 | 4,495 | 4,440 | 4,480 | +65 | +1.5% | 482,000 |
| 2021/08/23 | 4,385 | 4,435 | 4,375 | 4,415 | +145 | +3.4% | 463,700 |
| 2021/08/20 | 4,345 | 4,415 | 4,265 | 4,270 | -50 | -1.2% | 699,400 |
| 2021/08/19 | 4,345 | 4,390 | 4,320 | 4,320 | -10 | -0.2% | 524,500 |
| 2021/08/18 | 4,410 | 4,420 | 4,280 | 4,330 | -115 | -2.6% | 581,300 |
| 2021/08/17 | 4,385 | 4,465 | 4,385 | 4,445 | +70 | +1.6% | 640,300 |
| 2021/08/16 | 4,435 | 4,435 | 4,355 | 4,375 | ±0 | ±0% | 784,300 |
| 2021/08/13 | 4,350 | 4,410 | 4,350 | 4,375 | ±0 | ±0% | 444,800 |
| 2021/08/12 | 4,345 | 4,430 | 4,335 | 4,375 | +90 | +2.1% | 701,800 |
| 2021/08/11 | 4,240 | 4,320 | 4,225 | 4,285 | +115 | +2.8% | 712,100 |
| 2021/08/10 | 4,275 | 4,285 | 4,160 | 4,170 | -65 | -1.5% | 546,500 |
| 2021/08/06 | 4,230 | 4,265 | 4,215 | 4,235 | -65 | -1.5% | 362,200 |
| 2021/08/05 | 4,290 | 4,320 | 4,270 | 4,300 | +25 | +0.6% | 322,100 |
| 2021/08/04 | 4,275 | 4,280 | 4,215 | 4,275 | -30 | -0.7% | 452,800 |
| 2021/08/03 | 4,240 | 4,320 | 4,210 | 4,305 | +25 | +0.6% | 536,300 |
| 2021/08/02 | 4,260 | 4,310 | 4,210 | 4,280 | +160 | +3.9% | 992,100 |
| 2021/07/30 | 4,240 | 4,245 | 4,115 | 4,120 | -90 | -2.1% | 696,000 |
| 2021/07/29 | 4,145 | 4,210 | 4,140 | 4,210 | +15 | +0.4% | 655,500 |
| 2021/07/28 | 4,185 | 4,225 | 4,170 | 4,195 | -60 | -1.4% | 469,400 |
| 2021/07/27 | 4,310 | 4,320 | 4,240 | 4,255 | -40 | -0.9% | 495,300 |
| 2021/07/26 | 4,345 | 4,345 | 4,260 | 4,295 | +90 | +2.1% | 695,200 |
| 2021/07/21 | 4,245 | 4,260 | 4,190 | 4,205 | +40 | +1% | 460,200 |
951～
1000
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 | 310,800円 | +6.4% | +42.2% | 2.57% | 25.59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 | 331,500円 | -2.0% | -10.5% | 3.77% | 15.94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 | 76,400円 | -4.6% | -24.3% | 4.45% | 53.35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 | 284,100円 | +8.0% | +24.5% | 2.36% | 12.40倍 | 1.61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 | 183,000円 | +3.0% | -13.6% | 0.93% | 13.51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
