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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 4,010 | 4,025 | 3,960 | 4,005 | -5 | -0.1% | 528,700 |
| 2020/10/22 | 3,995 | 4,045 | 3,985 | 4,010 | +20 | +0.5% | 665,800 |
| 2020/10/21 | 3,920 | 4,040 | 3,920 | 3,990 | +90 | +2.3% | 553,800 |
| 2020/10/20 | 3,905 | 3,940 | 3,885 | 3,900 | -5 | -0.1% | 388,400 |
| 2020/10/19 | 3,875 | 3,940 | 3,870 | 3,905 | +20 | +0.5% | 450,500 |
| 2020/10/16 | 3,940 | 3,965 | 3,875 | 3,885 | -10 | -0.3% | 551,500 |
| 2020/10/15 | 3,905 | 3,910 | 3,875 | 3,895 | -50 | -1.3% | 485,900 |
| 2020/10/14 | 3,950 | 3,955 | 3,900 | 3,945 | -40 | -1% | 404,100 |
| 2020/10/13 | 3,955 | 3,990 | 3,930 | 3,985 | +35 | +0.9% | 439,200 |
| 2020/10/12 | 3,985 | 3,985 | 3,905 | 3,950 | -30 | -0.8% | 555,800 |
| 2020/10/09 | 4,070 | 4,080 | 3,965 | 3,980 | -90 | -2.2% | 551,100 |
| 2020/10/08 | 3,985 | 4,110 | 3,970 | 4,070 | +115 | +2.9% | 1,047,100 |
| 2020/10/07 | 3,875 | 3,975 | 3,850 | 3,955 | +115 | +3% | 853,100 |
| 2020/10/06 | 3,825 | 3,870 | 3,800 | 3,840 | +40 | +1.1% | 469,400 |
| 2020/10/05 | 3,800 | 3,835 | 3,770 | 3,800 | +30 | +0.8% | 662,300 |
| 2020/10/02 | 3,800 | 3,845 | 3,750 | 3,770 | - | - | 824,600 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,790 | 3,865 | 3,790 | 3,815 | -20 | -0.5% | 653,100 |
| 2020/09/29 | 3,795 | 3,885 | 3,755 | 3,835 | +40 | +1.1% | 602,800 |
| 2020/09/28 | 3,755 | 3,800 | 3,745 | 3,795 | +65 | +1.7% | 484,400 |
| 2020/09/25 | 3,725 | 3,740 | 3,685 | 3,730 | +15 | +0.4% | 490,900 |
| 2020/09/24 | 3,755 | 3,780 | 3,690 | 3,715 | -60 | -1.6% | 491,700 |
| 2020/09/23 | 3,720 | 3,810 | 3,715 | 3,775 | +15 | +0.4% | 539,900 |
| 2020/09/18 | 3,730 | 3,775 | 3,705 | 3,760 | +35 | +0.9% | 567,300 |
| 2020/09/17 | 3,780 | 3,790 | 3,720 | 3,725 | -35 | -0.9% | 460,600 |
| 2020/09/16 | 3,745 | 3,780 | 3,720 | 3,760 | ±0 | ±0% | 642,200 |
| 2020/09/15 | 3,745 | 3,780 | 3,710 | 3,760 | +20 | +0.5% | 587,100 |
| 2020/09/14 | 3,650 | 3,755 | 3,635 | 3,740 | +100 | +2.7% | 737,200 |
| 2020/09/11 | 3,650 | 3,655 | 3,570 | 3,640 | +110 | +3.1% | 1,255,100 |
| 2020/09/10 | 3,465 | 3,545 | 3,455 | 3,530 | +125 | +3.7% | 702,000 |
| 2020/09/09 | 3,335 | 3,410 | 3,325 | 3,405 | -40 | -1.2% | 759,300 |
| 2020/09/08 | 3,385 | 3,445 | 3,385 | 3,445 | +70 | +2.1% | 404,700 |
| 2020/09/07 | 3,315 | 3,410 | 3,300 | 3,375 | +40 | +1.2% | 364,700 |
| 2020/09/04 | 3,350 | 3,360 | 3,315 | 3,335 | -85 | -2.5% | 432,700 |
| 2020/09/03 | 3,550 | 3,555 | 3,415 | 3,420 | -35 | -1% | 568,400 |
| 2020/09/02 | 3,410 | 3,460 | 3,390 | 3,455 | +100 | +3% | 600,500 |
| 2020/09/01 | 3,350 | 3,370 | 3,325 | 3,355 | ±0 | ±0% | 252,600 |
| 2020/08/31 | 3,375 | 3,415 | 3,340 | 3,355 | +75 | +2.3% | 679,600 |
| 2020/08/28 | 3,300 | 3,360 | 3,240 | 3,280 | +10 | +0.3% | 800,700 |
| 2020/08/27 | 3,320 | 3,320 | 3,265 | 3,270 | -30 | -0.9% | 546,200 |
| 2020/08/26 | 3,285 | 3,315 | 3,275 | 3,300 | +20 | +0.6% | 384,900 |
| 2020/08/25 | 3,255 | 3,330 | 3,255 | 3,280 | +55 | +1.7% | 378,600 |
| 2020/08/24 | 3,245 | 3,255 | 3,190 | 3,225 | -25 | -0.8% | 282,900 |
| 2020/08/21 | 3,255 | 3,305 | 3,240 | 3,250 | +20 | +0.6% | 447,500 |
| 2020/08/20 | 3,265 | 3,280 | 3,215 | 3,230 | -55 | -1.7% | 390,900 |
| 2020/08/19 | 3,255 | 3,315 | 3,250 | 3,285 | ±0 | ±0% | 436,500 |
| 2020/08/18 | 3,285 | 3,295 | 3,235 | 3,285 | -10 | -0.3% | 367,800 |
| 2020/08/17 | 3,355 | 3,355 | 3,290 | 3,295 | -85 | -2.5% | 313,500 |
| 2020/08/14 | 3,390 | 3,410 | 3,350 | 3,380 | -10 | -0.3% | 389,300 |
| 2020/08/13 | 3,400 | 3,415 | 3,375 | 3,390 | +55 | +1.6% | 737,100 |
1001～
1050
件表示中 / 3586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 | 234,800円 | -3.0% | -42.6% | 3.41% | 30.33倍 | 1.05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 |
| アマノ | 422,600円 | +4.7% | +5.5% | 3.43% | 20.77倍 | 2.31倍 |
|
就業時間管理システムの国内最大手、「働き方改革」で注目。駐車場管理で世界展開加速 |
| ローツェ | 177,500円 | +29.5% | +16.4% | 0.90% | 13.66倍 | 2.80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 |
| 竹内製作 | 479,500円 | +1.4% | +18.5% | 4.17% | 7.51倍 | 1.36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 |
| 三井海洋 | 330,000円 | +23.1% | +38.2% | 1.82% | 7.77倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
