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 |
|---|---|---|---|---|---|---|---|
| 2021/06/02 | 5,040 | 5,100 | 4,945 | 5,050 | +65 | +1.3% | 419,200 |
| 2021/06/01 | 4,995 | 5,030 | 4,935 | 4,985 | -35 | -0.7% | 438,700 |
| 2021/05/31 | 5,100 | 5,150 | 4,980 | 5,020 | -110 | -2.1% | 398,900 |
| 2021/05/28 | 5,080 | 5,160 | 5,050 | 5,130 | +245 | +5% | 788,200 |
| 2021/05/27 | 4,865 | 4,890 | 4,825 | 4,885 | +20 | +0.4% | 1,198,300 |
| 2021/05/26 | 4,860 | 4,875 | 4,830 | 4,865 | ±0 | ±0% | 502,800 |
| 2021/05/25 | 4,900 | 4,910 | 4,840 | 4,865 | -30 | -0.6% | 532,600 |
| 2021/05/24 | 4,925 | 5,010 | 4,885 | 4,895 | -75 | -1.5% | 411,400 |
| 2021/05/21 | 4,900 | 4,990 | 4,890 | 4,970 | +60 | +1.2% | 497,500 |
| 2021/05/20 | 4,915 | 4,965 | 4,890 | 4,910 | +10 | +0.2% | 351,600 |
| 2021/05/19 | 4,840 | 4,930 | 4,825 | 4,900 | +30 | +0.6% | 562,100 |
| 2021/05/18 | 4,795 | 4,875 | 4,765 | 4,870 | +100 | +2.1% | 479,800 |
| 2021/05/17 | 4,840 | 4,855 | 4,710 | 4,770 | -55 | -1.1% | 527,500 |
| 2021/05/14 | 4,755 | 4,865 | 4,710 | 4,825 | +205 | +4.4% | 568,600 |
| 2021/05/13 | 4,745 | 4,820 | 4,620 | 4,620 | -210 | -4.3% | 766,100 |
| 2021/05/12 | 4,980 | 5,020 | 4,785 | 4,830 | -100 | -2% | 502,400 |
| 2021/05/11 | 5,120 | 5,120 | 4,925 | 4,930 | -110 | -2.2% | 540,100 |
| 2021/05/10 | 5,030 | 5,110 | 5,010 | 5,040 | +10 | +0.2% | 432,900 |
| 2021/05/07 | 4,900 | 5,060 | 4,885 | 5,030 | +145 | +3% | 560,700 |
| 2021/05/06 | 5,060 | 5,080 | 4,870 | 4,885 | -30 | -0.6% | 1,230,400 |
| 2021/04/30 | 5,030 | 5,080 | 4,890 | 4,915 | -75 | -1.5% | 680,000 |
| 2021/04/28 | 4,960 | 5,030 | 4,930 | 4,990 | +35 | +0.7% | 458,200 |
| 2021/04/27 | 5,000 | 5,030 | 4,930 | 4,955 | -85 | -1.7% | 445,400 |
| 2021/04/26 | 5,020 | 5,070 | 4,995 | 5,040 | +30 | +0.6% | 365,800 |
| 2021/04/23 | 5,020 | 5,050 | 4,980 | 5,010 | -40 | -0.8% | 413,900 |
| 2021/04/22 | 5,040 | 5,050 | 4,955 | 5,050 | +155 | +3.2% | 503,800 |
| 2021/04/21 | 4,980 | 5,000 | 4,860 | 4,895 | -235 | -4.6% | 759,900 |
| 2021/04/20 | 5,190 | 5,200 | 5,090 | 5,130 | -100 | -1.9% | 377,100 |
| 2021/04/19 | 5,310 | 5,320 | 5,190 | 5,230 | -10 | -0.2% | 510,800 |
| 2021/04/16 | 5,250 | 5,290 | 5,210 | 5,240 | +50 | +1% | 407,400 |
| 2021/04/15 | 5,150 | 5,230 | 5,130 | 5,190 | -40 | -0.8% | 347,500 |
| 2021/04/14 | 5,210 | 5,260 | 5,160 | 5,230 | -60 | -1.1% | 536,900 |
| 2021/04/13 | 5,450 | 5,450 | 5,260 | 5,290 | -140 | -2.6% | 689,400 |
| 2021/04/12 | 5,480 | 5,510 | 5,390 | 5,430 | -40 | -0.7% | 509,200 |
| 2021/04/09 | 5,460 | 5,610 | 5,430 | 5,470 | +10 | +0.2% | 677,800 |
| 2021/04/08 | 5,340 | 5,460 | 5,320 | 5,460 | +100 | +1.9% | 449,800 |
| 2021/04/07 | 5,300 | 5,360 | 5,270 | 5,360 | +80 | +1.5% | 449,700 |
| 2021/04/06 | 5,370 | 5,370 | 5,220 | 5,280 | -50 | -0.9% | 301,100 |
| 2021/04/05 | 5,390 | 5,390 | 5,300 | 5,330 | -60 | -1.1% | 297,000 |
| 2021/04/02 | 5,330 | 5,480 | 5,330 | 5,390 | +130 | +2.5% | 367,500 |
| 2021/04/01 | 5,170 | 5,270 | 5,150 | 5,260 | +200 | +4% | 567,600 |
| 2021/03/31 | 5,040 | 5,120 | 5,020 | 5,060 | +40 | +0.8% | 386,200 |
| 2021/03/30 | 5,000 | 5,030 | 4,945 | 5,020 | -30 | -0.6% | 442,700 |
| 2021/03/29 | 5,120 | 5,130 | 4,980 | 5,050 | +10 | +0.2% | 512,100 |
| 2021/03/26 | 5,060 | 5,090 | 4,995 | 5,040 | +85 | +1.7% | 434,100 |
| 2021/03/25 | 4,825 | 4,990 | 4,820 | 4,955 | +60 | +1.2% | 370,700 |
| 2021/03/24 | 4,920 | 4,985 | 4,890 | 4,895 | -70 | -1.4% | 578,000 |
| 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 |
951～
1000
件表示中 / 3683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 | 206,100円 | +3.9% | +25.1% | 3.88% | 18.90倍 | 0.92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 |
| 牧野フ | 1,162,000円 | -0.2% | -6.4% | 1.55% | 18.74倍 | 1.25倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
| 三井海洋 | 368,000円 | -11.6% | +36.4% | 3.26% | 5.89倍 | 1.35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 |
| ハーモニック | 256,600円 | -3.2% | - | 0.78% | 67.69倍 | 3.01倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| ローツェ | 140,000円 | +3.0% | -13.6% | 1.21% | 10.51倍 | 2.10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
