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 |
|---|---|---|---|---|---|---|---|
| 2019/12/23 | 3,380 | 3,395 | 3,350 | 3,370 | +15 | +0.4% | 297,800 |
| 2019/12/20 | 3,420 | 3,425 | 3,345 | 3,355 | -50 | -1.5% | 832,700 |
| 2019/12/19 | 3,345 | 3,420 | 3,335 | 3,405 | +60 | +1.8% | 677,400 |
| 2019/12/18 | 3,470 | 3,480 | 3,320 | 3,345 | -165 | -4.7% | 1,108,000 |
| 2019/12/17 | 3,550 | 3,550 | 3,485 | 3,510 | -20 | -0.6% | 818,100 |
| 2019/12/16 | 3,585 | 3,610 | 3,525 | 3,530 | -40 | -1.1% | 644,500 |
| 2019/12/13 | 3,565 | 3,615 | 3,555 | 3,570 | +145 | +4.2% | 1,073,600 |
| 2019/12/12 | 3,410 | 3,460 | 3,400 | 3,425 | +35 | +1% | 481,000 |
| 2019/12/11 | 3,420 | 3,435 | 3,380 | 3,390 | -5 | -0.1% | 342,900 |
| 2019/12/10 | 3,365 | 3,410 | 3,365 | 3,395 | +20 | +0.6% | 402,800 |
| 2019/12/09 | 3,365 | 3,375 | 3,330 | 3,375 | +50 | +1.5% | 277,700 |
| 2019/12/06 | 3,320 | 3,330 | 3,295 | 3,325 | +30 | +0.9% | 238,900 |
| 2019/12/05 | 3,310 | 3,345 | 3,295 | 3,295 | +20 | +0.6% | 341,900 |
| 2019/12/04 | 3,300 | 3,310 | 3,255 | 3,275 | -65 | -1.9% | 692,300 |
| 2019/12/03 | 3,320 | 3,360 | 3,295 | 3,340 | -70 | -2.1% | 567,800 |
| 2019/12/02 | 3,415 | 3,420 | 3,390 | 3,410 | +50 | +1.5% | 606,500 |
| 2019/11/29 | 3,375 | 3,395 | 3,360 | 3,360 | -5 | -0.1% | 372,400 |
| 2019/11/28 | 3,390 | 3,400 | 3,340 | 3,365 | -30 | -0.9% | 388,100 |
| 2019/11/27 | 3,345 | 3,395 | 3,345 | 3,395 | +5 | +0.1% | 456,800 |
| 2019/11/26 | 3,410 | 3,435 | 3,390 | 3,390 | +40 | +1.2% | 842,000 |
| 2019/11/25 | 3,335 | 3,365 | 3,320 | 3,350 | +55 | +1.7% | 714,600 |
| 2019/11/22 | 3,275 | 3,320 | 3,275 | 3,295 | +50 | +1.5% | 490,000 |
| 2019/11/21 | 3,290 | 3,295 | 3,200 | 3,245 | -60 | -1.8% | 654,500 |
| 2019/11/20 | 3,335 | 3,380 | 3,290 | 3,305 | -40 | -1.2% | 578,400 |
| 2019/11/19 | 3,380 | 3,390 | 3,340 | 3,345 | -60 | -1.8% | 346,000 |
| 2019/11/18 | 3,415 | 3,425 | 3,395 | 3,405 | +15 | +0.4% | 463,700 |
| 2019/11/15 | 3,360 | 3,400 | 3,335 | 3,390 | +60 | +1.8% | 486,200 |
| 2019/11/14 | 3,345 | 3,385 | 3,320 | 3,330 | -40 | -1.2% | 450,800 |
| 2019/11/13 | 3,400 | 3,435 | 3,365 | 3,370 | ±0 | ±0% | 565,300 |
| 2019/11/12 | 3,370 | 3,380 | 3,335 | 3,370 | -5 | -0.1% | 375,400 |
| 2019/11/11 | 3,400 | 3,410 | 3,365 | 3,375 | +5 | +0.1% | 312,400 |
| 2019/11/08 | 3,410 | 3,420 | 3,335 | 3,370 | +10 | +0.3% | 480,900 |
| 2019/11/07 | 3,375 | 3,375 | 3,325 | 3,360 | -15 | -0.4% | 646,600 |
| 2019/11/06 | 3,375 | 3,405 | 3,330 | 3,375 | -20 | -0.6% | 586,200 |
| 2019/11/05 | 3,445 | 3,465 | 3,350 | 3,395 | +90 | +2.7% | 692,000 |
| 2019/11/01 | 3,290 | 3,325 | 3,205 | 3,305 | -195 | -5.6% | 1,493,200 |
| 2019/10/31 | 3,565 | 3,565 | 3,460 | 3,500 | -95 | -2.6% | 1,126,200 |
| 2019/10/30 | 3,660 | 3,665 | 3,575 | 3,595 | -75 | -2% | 850,500 |
| 2019/10/29 | 3,590 | 3,675 | 3,560 | 3,670 | +120 | +3.4% | 857,000 |
| 2019/10/28 | 3,575 | 3,580 | 3,535 | 3,550 | +20 | +0.6% | 426,400 |
| 2019/10/25 | 3,525 | 3,530 | 3,485 | 3,530 | +5 | +0.1% | 541,800 |
| 2019/10/24 | 3,500 | 3,535 | 3,470 | 3,525 | +75 | +2.2% | 607,000 |
| 2019/10/23 | 3,395 | 3,460 | 3,385 | 3,450 | +110 | +3.3% | 560,900 |
| 2019/10/21 | 3,375 | 3,385 | 3,340 | 3,340 | -25 | -0.7% | 284,700 |
| 2019/10/18 | 3,400 | 3,410 | 3,360 | 3,365 | -30 | -0.9% | 595,000 |
| 2019/10/17 | 3,405 | 3,415 | 3,390 | 3,395 | -55 | -1.6% | 537,800 |
| 2019/10/16 | 3,430 | 3,535 | 3,420 | 3,450 | +75 | +2.2% | 1,210,300 |
| 2019/10/15 | 3,390 | 3,405 | 3,350 | 3,375 | +80 | +2.4% | 501,100 |
| 2019/10/11 | 3,270 | 3,315 | 3,235 | 3,295 | +10 | +0.3% | 557,600 |
| 2019/10/10 | 3,290 | 3,295 | 3,210 | 3,285 | -15 | -0.5% | 386,600 |
1301～
1350
件表示中 / 3684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 | 201,800円 | +3.9% | +25.1% | 3.96% | 18.51倍 | 0.90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 |
| ハーモニック | 260,600円 | -3.2% | - | 0.77% | 68.74倍 | 3.06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 |
| 三井海洋 | 361,500円 | -11.6% | +36.4% | 3.32% | 5.78倍 | 1.32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 |
| ローツェ | 137,800円 | +3.0% | -13.6% | 1.23% | 10.35倍 | 2.06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 |
| 平 和 | 218,100円 | +6.6% | -12.5% | 3.67% | 17.78倍 | 0.88倍 |
|
パチンコ、パチスロ機大手。傘下に大手アコーディア、ＰＧＭ擁し世界最多のゴルフ場保有 |
市場注目の銘柄
チャート関連のコラム
