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 |
|---|---|---|---|---|---|---|---|
| 2020/08/06 | 3,180 | 3,180 | 3,135 | 3,145 | -25 | -0.8% | 626,300 |
| 2020/08/05 | 3,130 | 3,180 | 3,095 | 3,170 | +5 | +0.2% | 772,700 |
| 2020/08/04 | 3,070 | 3,195 | 3,050 | 3,165 | +160 | +5.3% | 1,044,300 |
| 2020/08/03 | 2,910 | 3,030 | 2,891 | 3,005 | -165 | -5.2% | 1,993,100 |
| 2020/07/31 | 3,270 | 3,290 | 3,145 | 3,170 | -150 | -4.5% | 773,000 |
| 2020/07/30 | 3,370 | 3,380 | 3,290 | 3,320 | -55 | -1.6% | 565,200 |
| 2020/07/29 | 3,400 | 3,415 | 3,365 | 3,375 | -90 | -2.6% | 508,800 |
| 2020/07/28 | 3,510 | 3,520 | 3,455 | 3,465 | -30 | -0.9% | 519,500 |
| 2020/07/27 | 3,480 | 3,505 | 3,435 | 3,495 | -40 | -1.1% | 699,500 |
| 2020/07/22 | 3,600 | 3,610 | 3,520 | 3,535 | -5 | -0.1% | 414,400 |
| 2020/07/21 | 3,535 | 3,555 | 3,510 | 3,540 | -30 | -0.8% | 518,600 |
| 2020/07/20 | 3,580 | 3,610 | 3,535 | 3,570 | +40 | +1.1% | 519,400 |
| 2020/07/17 | 3,535 | 3,555 | 3,485 | 3,530 | -5 | -0.1% | 515,300 |
| 2020/07/16 | 3,575 | 3,580 | 3,530 | 3,535 | +50 | +1.4% | 1,143,900 |
| 2020/07/15 | 3,450 | 3,515 | 3,435 | 3,485 | +95 | +2.8% | 536,600 |
| 2020/07/14 | 3,450 | 3,455 | 3,385 | 3,390 | -25 | -0.7% | 473,900 |
| 2020/07/13 | 3,375 | 3,430 | 3,360 | 3,415 | +95 | +2.9% | 435,100 |
| 2020/07/10 | 3,370 | 3,380 | 3,320 | 3,320 | -45 | -1.3% | 382,100 |
| 2020/07/09 | 3,330 | 3,395 | 3,315 | 3,365 | +15 | +0.4% | 383,600 |
| 2020/07/08 | 3,395 | 3,440 | 3,350 | 3,350 | -75 | -2.2% | 493,400 |
| 2020/07/07 | 3,420 | 3,470 | 3,400 | 3,425 | +25 | +0.7% | 453,800 |
| 2020/07/06 | 3,280 | 3,405 | 3,275 | 3,400 | +120 | +3.7% | 523,300 |
| 2020/07/03 | 3,225 | 3,280 | 3,200 | 3,280 | +70 | +2.2% | 493,200 |
| 2020/07/02 | 3,260 | 3,260 | 3,190 | 3,210 | -35 | -1.1% | 491,900 |
| 2020/07/01 | 3,320 | 3,345 | 3,215 | 3,245 | -75 | -2.3% | 694,900 |
| 2020/06/30 | 3,310 | 3,350 | 3,295 | 3,320 | +100 | +3.1% | 644,100 |
| 2020/06/29 | 3,215 | 3,260 | 3,175 | 3,220 | -65 | -2% | 660,800 |
| 2020/06/26 | 3,375 | 3,375 | 3,255 | 3,285 | -40 | -1.2% | 627,200 |
| 2020/06/25 | 3,355 | 3,380 | 3,315 | 3,325 | -60 | -1.8% | 579,900 |
| 2020/06/24 | 3,405 | 3,405 | 3,350 | 3,385 | -20 | -0.6% | 421,200 |
| 2020/06/23 | 3,405 | 3,440 | 3,375 | 3,405 | +60 | +1.8% | 546,400 |
| 2020/06/22 | 3,365 | 3,370 | 3,310 | 3,345 | -55 | -1.6% | 480,900 |
| 2020/06/19 | 3,405 | 3,420 | 3,365 | 3,400 | +15 | +0.4% | 723,600 |
| 2020/06/18 | 3,400 | 3,420 | 3,340 | 3,385 | -15 | -0.4% | 400,700 |
| 2020/06/17 | 3,375 | 3,460 | 3,345 | 3,400 | +25 | +0.7% | 956,200 |
| 2020/06/16 | 3,280 | 3,400 | 3,275 | 3,375 | +190 | +6% | 691,100 |
| 2020/06/15 | 3,295 | 3,315 | 3,165 | 3,185 | -110 | -3.3% | 654,700 |
| 2020/06/12 | 3,260 | 3,315 | 3,230 | 3,295 | -75 | -2.2% | 746,700 |
| 2020/06/11 | 3,370 | 3,420 | 3,345 | 3,370 | -50 | -1.5% | 722,400 |
| 2020/06/10 | 3,380 | 3,435 | 3,360 | 3,420 | +20 | +0.6% | 569,300 |
| 2020/06/09 | 3,440 | 3,465 | 3,375 | 3,400 | -65 | -1.9% | 828,400 |
| 2020/06/08 | 3,495 | 3,510 | 3,415 | 3,465 | -20 | -0.6% | 753,600 |
| 2020/06/05 | 3,505 | 3,510 | 3,435 | 3,485 | -30 | -0.9% | 568,200 |
| 2020/06/04 | 3,510 | 3,545 | 3,455 | 3,515 | +40 | +1.2% | 694,600 |
| 2020/06/03 | 3,470 | 3,540 | 3,450 | 3,475 | +70 | +2.1% | 600,600 |
| 2020/06/02 | 3,315 | 3,415 | 3,300 | 3,405 | +40 | +1.2% | 706,000 |
| 2020/06/01 | 3,345 | 3,380 | 3,330 | 3,365 | +20 | +0.6% | 380,400 |
| 2020/05/29 | 3,385 | 3,395 | 3,310 | 3,345 | -90 | -2.6% | 1,525,600 |
| 2020/05/28 | 3,485 | 3,485 | 3,360 | 3,435 | +20 | +0.6% | 907,600 |
| 2020/05/27 | 3,450 | 3,460 | 3,385 | 3,415 | +10 | +0.3% | 786,700 |
1151～
1200
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
