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 |
|---|---|---|---|---|---|---|---|
| 2021/05/11 | 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 |
| 2021/03/18 | 5,010 | 5,120 | 5,010 | 5,070 | +130 | +2.6% | 437,700 |
| 2021/03/17 | 4,910 | 4,960 | 4,885 | 4,940 | -25 | -0.5% | 368,900 |
| 2021/03/16 | 4,955 | 4,990 | 4,930 | 4,965 | +45 | +0.9% | 393,000 |
| 2021/03/15 | 4,970 | 4,980 | 4,855 | 4,920 | -30 | -0.6% | 493,300 |
| 2021/03/12 | 4,800 | 4,955 | 4,795 | 4,950 | +290 | +6.2% | 849,800 |
| 2021/03/11 | 4,700 | 4,715 | 4,650 | 4,660 | -15 | -0.3% | 534,500 |
| 2021/03/10 | 4,620 | 4,695 | 4,585 | 4,675 | +120 | +2.6% | 790,200 |
| 2021/03/09 | 4,565 | 4,590 | 4,455 | 4,555 | +35 | +0.8% | 640,500 |
| 2021/03/08 | 4,620 | 4,645 | 4,500 | 4,520 | -45 | -1% | 603,300 |
| 2021/03/05 | 4,520 | 4,565 | 4,425 | 4,565 | -30 | -0.7% | 806,200 |
| 2021/03/04 | 4,690 | 4,710 | 4,545 | 4,595 | -165 | -3.5% | 623,100 |
| 2021/03/03 | 4,715 | 4,765 | 4,690 | 4,760 | +70 | +1.5% | 765,800 |
| 2021/03/02 | 4,705 | 4,740 | 4,615 | 4,690 | +40 | +0.9% | 733,000 |
| 2021/03/01 | 4,590 | 4,680 | 4,590 | 4,650 | +130 | +2.9% | 551,200 |
| 2021/02/26 | 4,550 | 4,610 | 4,515 | 4,520 | -100 | -2.2% | 966,900 |
| 2021/02/25 | 4,600 | 4,675 | 4,570 | 4,620 | +45 | +1% | 994,700 |
1051～
1100
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
