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 |
|---|---|---|---|---|---|---|---|
| 2020/02/17 | 3,370 | 3,445 | 3,355 | 3,405 | ±0 | ±0% | 866,600 |
| 2020/02/14 | 3,400 | 3,435 | 3,355 | 3,405 | -65 | -1.9% | 815,600 |
| 2020/02/13 | 3,510 | 3,535 | 3,460 | 3,470 | -60 | -1.7% | 961,900 |
| 2020/02/12 | 3,415 | 3,570 | 3,405 | 3,530 | +125 | +3.7% | 1,458,600 |
| 2020/02/10 | 3,380 | 3,450 | 3,330 | 3,405 | +210 | +6.6% | 1,867,700 |
| 2020/02/07 | 3,200 | 3,210 | 3,120 | 3,195 | -10 | -0.3% | 893,900 |
| 2020/02/06 | 3,140 | 3,210 | 3,120 | 3,205 | +65 | +2.1% | 1,078,000 |
| 2020/02/05 | 3,185 | 3,190 | 3,120 | 3,140 | -15 | -0.5% | 1,143,100 |
| 2020/02/04 | 3,160 | 3,175 | 3,135 | 3,155 | -30 | -0.9% | 637,600 |
| 2020/02/03 | 3,085 | 3,185 | 3,065 | 3,185 | -45 | -1.4% | 780,500 |
| 2020/01/31 | 3,260 | 3,270 | 3,205 | 3,230 | -20 | -0.6% | 855,000 |
| 2020/01/30 | 3,315 | 3,315 | 3,225 | 3,250 | -90 | -2.7% | 680,700 |
| 2020/01/29 | 3,365 | 3,375 | 3,320 | 3,340 | +35 | +1.1% | 442,600 |
| 2020/01/28 | 3,265 | 3,320 | 3,240 | 3,305 | -15 | -0.5% | 384,100 |
| 2020/01/27 | 3,365 | 3,375 | 3,310 | 3,320 | -145 | -4.2% | 517,500 |
| 2020/01/24 | 3,505 | 3,505 | 3,450 | 3,465 | +10 | +0.3% | 556,300 |
| 2020/01/23 | 3,455 | 3,480 | 3,430 | 3,455 | -15 | -0.4% | 406,600 |
| 2020/01/22 | 3,410 | 3,475 | 3,410 | 3,470 | +60 | +1.8% | 550,800 |
| 2020/01/21 | 3,460 | 3,470 | 3,395 | 3,410 | -15 | -0.4% | 464,600 |
| 2020/01/20 | 3,395 | 3,450 | 3,395 | 3,425 | +50 | +1.5% | 525,000 |
| 2020/01/17 | 3,360 | 3,390 | 3,355 | 3,375 | +45 | +1.4% | 458,200 |
| 2020/01/16 | 3,415 | 3,415 | 3,320 | 3,330 | -70 | -2.1% | 348,400 |
| 2020/01/15 | 3,450 | 3,465 | 3,385 | 3,400 | -65 | -1.9% | 433,200 |
| 2020/01/14 | 3,450 | 3,500 | 3,445 | 3,465 | +40 | +1.2% | 693,900 |
| 2020/01/10 | 3,345 | 3,440 | 3,330 | 3,425 | +150 | +4.6% | 1,217,700 |
| 2020/01/09 | 3,245 | 3,310 | 3,240 | 3,275 | +80 | +2.5% | 437,500 |
| 2020/01/08 | 3,180 | 3,205 | 3,150 | 3,195 | -35 | -1.1% | 725,500 |
| 2020/01/07 | 3,220 | 3,260 | 3,215 | 3,230 | +45 | +1.4% | 558,300 |
| 2020/01/06 | 3,150 | 3,195 | 3,145 | 3,185 | -80 | -2.5% | 619,100 |
| 2019/12/30 | 3,300 | 3,305 | 3,245 | 3,265 | -85 | -2.5% | 345,000 |
| 2019/12/27 | 3,375 | 3,380 | 3,340 | 3,350 | -40 | -1.2% | 299,500 |
| 2019/12/26 | 3,365 | 3,390 | 3,355 | 3,390 | +40 | +1.2% | 228,800 |
| 2019/12/25 | 3,350 | 3,355 | 3,330 | 3,350 | -30 | -0.9% | 196,000 |
| 2019/12/24 | 3,410 | 3,410 | 3,360 | 3,380 | +10 | +0.3% | 225,600 |
| 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 |
1351～
1400
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
