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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 4,150 | 4,225 | 4,130 | 4,165 | -40 | -1% | 455,000 |
| 2021/07/19 | 4,240 | 4,255 | 4,190 | 4,205 | -105 | -2.4% | 475,300 |
| 2021/07/16 | 4,300 | 4,350 | 4,270 | 4,310 | ±0 | ±0% | 503,000 |
| 2021/07/15 | 4,360 | 4,365 | 4,295 | 4,310 | -85 | -1.9% | 790,800 |
| 2021/07/14 | 4,260 | 4,420 | 4,260 | 4,395 | +90 | +2.1% | 1,088,200 |
| 2021/07/13 | 4,260 | 4,355 | 4,260 | 4,305 | +90 | +2.1% | 951,200 |
| 2021/07/12 | 4,135 | 4,225 | 4,115 | 4,215 | +200 | +5% | 1,510,100 |
| 2021/07/09 | 4,000 | 4,035 | 3,935 | 4,015 | -120 | -2.9% | 1,419,000 |
| 2021/07/08 | 4,120 | 4,145 | 4,075 | 4,135 | +10 | +0.2% | 723,200 |
| 2021/07/07 | 4,125 | 4,135 | 4,090 | 4,125 | -40 | -1% | 771,700 |
| 2021/07/06 | 4,155 | 4,180 | 4,120 | 4,165 | -15 | -0.4% | 611,000 |
| 2021/07/05 | 4,240 | 4,240 | 4,155 | 4,180 | -65 | -1.5% | 592,400 |
| 2021/07/02 | 4,225 | 4,275 | 4,190 | 4,245 | +75 | +1.8% | 974,500 |
| 2021/07/01 | 4,150 | 4,255 | 4,145 | 4,170 | -30 | -0.7% | 823,900 |
| 2021/06/30 | 4,275 | 4,285 | 4,185 | 4,200 | -25 | -0.6% | 679,800 |
| 2021/06/29 | 4,225 | 4,275 | 4,200 | 4,225 | -40 | -0.9% | 795,800 |
| 2021/06/28 | 4,285 | 4,300 | 4,215 | 4,265 | +45 | +1.1% | 754,100 |
| 2021/06/25 | 4,190 | 4,225 | 4,125 | 4,220 | +100 | +2.4% | 624,500 |
| 2021/06/24 | 4,125 | 4,130 | 4,045 | 4,120 | -45 | -1.1% | 1,168,200 |
| 2021/06/23 | 4,285 | 4,285 | 4,165 | 4,165 | -120 | -2.8% | 717,700 |
| 2021/06/22 | 4,345 | 4,360 | 4,245 | 4,285 | +70 | +1.7% | 1,147,200 |
| 2021/06/21 | 4,305 | 4,315 | 4,160 | 4,215 | -270 | -6% | 1,585,000 |
| 2021/06/18 | 4,650 | 4,670 | 4,485 | 4,485 | -160 | -3.4% | 1,378,400 |
| 2021/06/17 | 4,545 | 4,655 | 4,540 | 4,645 | -105 | -2.2% | 774,600 |
| 2021/06/16 | 4,665 | 4,770 | 4,645 | 4,750 | +140 | +3% | 524,600 |
| 2021/06/15 | 4,530 | 4,615 | 4,460 | 4,610 | -60 | -1.3% | 1,731,900 |
| 2021/06/14 | 4,705 | 4,720 | 4,650 | 4,670 | -40 | -0.8% | 576,500 |
| 2021/06/11 | 4,900 | 4,910 | 4,680 | 4,710 | -190 | -3.9% | 963,000 |
| 2021/06/10 | 4,890 | 4,950 | 4,885 | 4,900 | -45 | -0.9% | 349,100 |
| 2021/06/09 | 4,980 | 5,010 | 4,920 | 4,945 | -45 | -0.9% | 380,600 |
| 2021/06/08 | 5,060 | 5,080 | 4,980 | 4,990 | -110 | -2.2% | 345,700 |
| 2021/06/07 | 5,180 | 5,210 | 5,080 | 5,100 | +20 | +0.4% | 388,400 |
| 2021/06/04 | 5,070 | 5,090 | 4,985 | 5,080 | -10 | -0.2% | 296,100 |
| 2021/06/03 | 5,010 | 5,130 | 5,010 | 5,090 | +40 | +0.8% | 292,200 |
| 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 |
1001～
1050
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
