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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 4,600 | 4,675 | 4,570 | 4,620 | +45 | +1% | 994,700 |
| 2021/02/24 | 4,760 | 4,770 | 4,570 | 4,575 | -285 | -5.9% | 932,300 |
| 2021/02/22 | 4,900 | 4,930 | 4,790 | 4,860 | +30 | +0.6% | 559,500 |
| 2021/02/19 | 4,785 | 4,900 | 4,750 | 4,830 | -70 | -1.4% | 859,000 |
| 2021/02/18 | 5,070 | 5,080 | 4,850 | 4,900 | -190 | -3.7% | 726,500 |
| 2021/02/17 | 5,140 | 5,140 | 5,050 | 5,090 | -100 | -1.9% | 468,900 |
| 2021/02/16 | 5,030 | 5,230 | 5,030 | 5,190 | +170 | +3.4% | 541,700 |
| 2021/02/15 | 5,030 | 5,120 | 4,980 | 5,020 | +35 | +0.7% | 494,700 |
| 2021/02/12 | 5,250 | 5,290 | 4,925 | 4,985 | -165 | -3.2% | 1,402,600 |
| 2021/02/10 | 5,010 | 5,160 | 4,970 | 5,150 | +215 | +4.4% | 795,600 |
| 2021/02/09 | 4,935 | 4,940 | 4,875 | 4,935 | +40 | +0.8% | 286,700 |
| 2021/02/08 | 4,815 | 4,920 | 4,795 | 4,895 | +105 | +2.2% | 482,700 |
| 2021/02/05 | 4,770 | 4,810 | 4,710 | 4,790 | +80 | +1.7% | 660,600 |
| 2021/02/04 | 4,800 | 4,825 | 4,685 | 4,710 | -150 | -3.1% | 701,700 |
| 2021/02/03 | 5,000 | 5,030 | 4,810 | 4,860 | -110 | -2.2% | 901,000 |
| 2021/02/02 | 4,995 | 5,030 | 4,880 | 4,970 | +45 | +0.9% | 814,900 |
| 2021/02/01 | 4,755 | 4,970 | 4,745 | 4,925 | +240 | +5.1% | 924,800 |
| 2021/01/29 | 4,910 | 4,910 | 4,685 | 4,685 | -225 | -4.6% | 485,300 |
| 2021/01/28 | 4,910 | 5,020 | 4,890 | 4,910 | -60 | -1.2% | 812,300 |
| 2021/01/27 | 4,965 | 4,985 | 4,910 | 4,970 | +60 | +1.2% | 555,800 |
| 2021/01/26 | 5,080 | 5,090 | 4,910 | 4,910 | -170 | -3.3% | 536,600 |
| 2021/01/25 | 5,060 | 5,120 | 5,040 | 5,080 | +90 | +1.8% | 322,400 |
| 2021/01/22 | 5,030 | 5,070 | 4,990 | 4,990 | -50 | -1% | 506,200 |
| 2021/01/21 | 4,990 | 5,040 | 4,980 | 5,040 | +65 | +1.3% | 421,600 |
| 2021/01/20 | 4,980 | 5,030 | 4,950 | 4,975 | +40 | +0.8% | 591,600 |
| 2021/01/19 | 4,865 | 4,970 | 4,865 | 4,935 | +90 | +1.9% | 306,300 |
| 2021/01/18 | 4,845 | 4,905 | 4,800 | 4,845 | -10 | -0.2% | 366,800 |
| 2021/01/15 | 4,975 | 4,995 | 4,855 | 4,855 | -100 | -2% | 418,400 |
| 2021/01/14 | 4,935 | 5,020 | 4,915 | 4,955 | -5 | -0.1% | 555,800 |
| 2021/01/13 | 4,940 | 5,010 | 4,915 | 4,960 | +20 | +0.4% | 520,600 |
| 2021/01/12 | 4,950 | 5,030 | 4,905 | 4,940 | +60 | +1.2% | 807,700 |
| 2021/01/08 | 4,790 | 4,880 | 4,760 | 4,880 | +135 | +2.8% | 575,000 |
| 2021/01/07 | 4,680 | 4,780 | 4,670 | 4,745 | +155 | +3.4% | 469,200 |
| 2021/01/06 | 4,610 | 4,625 | 4,550 | 4,590 | -10 | -0.2% | 288,800 |
| 2021/01/05 | 4,550 | 4,615 | 4,550 | 4,600 | +100 | +2.2% | 516,300 |
| 2021/01/04 | 4,535 | 4,535 | 4,415 | 4,500 | -20 | -0.4% | 247,500 |
| 2020/12/30 | 4,520 | 4,565 | 4,470 | 4,520 | -35 | -0.8% | 312,800 |
| 2020/12/29 | 4,500 | 4,570 | 4,500 | 4,555 | +35 | +0.8% | 308,000 |
| 2020/12/28 | 4,470 | 4,525 | 4,435 | 4,520 | +70 | +1.6% | 288,000 |
| 2020/12/25 | 4,440 | 4,460 | 4,395 | 4,450 | +45 | +1% | 146,100 |
| 2020/12/24 | 4,485 | 4,485 | 4,390 | 4,405 | -40 | -0.9% | 265,700 |
| 2020/12/23 | 4,450 | 4,460 | 4,390 | 4,445 | +70 | +1.6% | 296,300 |
| 2020/12/22 | 4,425 | 4,430 | 4,365 | 4,375 | -75 | -1.7% | 278,100 |
| 2020/12/21 | 4,480 | 4,500 | 4,380 | 4,450 | +15 | +0.3% | 431,000 |
| 2020/12/18 | 4,385 | 4,445 | 4,365 | 4,435 | +35 | +0.8% | 849,800 |
| 2020/12/17 | 4,405 | 4,410 | 4,345 | 4,400 | -5 | -0.1% | 380,600 |
| 2020/12/16 | 4,450 | 4,460 | 4,380 | 4,405 | +40 | +0.9% | 379,800 |
| 2020/12/15 | 4,325 | 4,385 | 4,305 | 4,365 | +35 | +0.8% | 332,300 |
| 2020/12/14 | 4,350 | 4,380 | 4,300 | 4,330 | +35 | +0.8% | 307,400 |
| 2020/12/11 | 4,345 | 4,365 | 4,235 | 4,295 | -5 | -0.1% | 432,700 |
1101～
1150
件表示中 / 3768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 | 311,900円 | +6.4% | +42.2% | 2.56% | 25.68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 | 332,600円 | -2.0% | -10.5% | 3.76% | 15.99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 | 76,600円 | -4.6% | -24.3% | 4.44% | 53.49倍 | 0.58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 | 283,200円 | +8.0% | +24.5% | 2.37% | 12.37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 | 182,500円 | +3.0% | -13.6% | 0.93% | 13.47倍 | 2.68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
