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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 2,800 | 2,834 | 2,626 | 2,654 | -130 | -4.7% | 1,713,700 |
| 2019/05/17 | 2,819 | 2,840 | 2,762 | 2,784 | +7 | +0.3% | 772,000 |
| 2019/05/16 | 2,810 | 2,825 | 2,746 | 2,777 | -51 | -1.8% | 709,900 |
| 2019/05/15 | 2,827 | 2,853 | 2,788 | 2,828 | +1 | ±0% | 791,900 |
| 2019/05/14 | 2,780 | 2,850 | 2,758 | 2,827 | -85 | -2.9% | 1,418,300 |
| 2019/05/13 | 2,970 | 2,973 | 2,890 | 2,912 | -80 | -2.7% | 1,100,600 |
| 2019/05/10 | 2,992 | 3,115 | 2,951 | 2,992 | -18 | -0.6% | 827,400 |
| 2019/05/09 | 3,055 | 3,090 | 3,000 | 3,010 | -90 | -2.9% | 741,500 |
| 2019/05/08 | 3,105 | 3,125 | 3,030 | 3,100 | -100 | -3.1% | 1,180,800 |
| 2019/05/07 | 3,320 | 3,385 | 3,140 | 3,200 | -190 | -5.6% | 1,867,100 |
| 2019/04/26 | 3,375 | 3,405 | 3,295 | 3,390 | -45 | -1.3% | 836,500 |
| 2019/04/25 | 3,385 | 3,460 | 3,340 | 3,435 | +30 | +0.9% | 659,700 |
| 2019/04/24 | 3,410 | 3,465 | 3,385 | 3,405 | -25 | -0.7% | 638,600 |
| 2019/04/23 | 3,460 | 3,460 | 3,370 | 3,430 | -30 | -0.9% | 476,600 |
| 2019/04/22 | 3,500 | 3,515 | 3,435 | 3,460 | -65 | -1.8% | 582,800 |
| 2019/04/19 | 3,525 | 3,535 | 3,490 | 3,525 | +65 | +1.9% | 489,000 |
| 2019/04/18 | 3,540 | 3,555 | 3,450 | 3,460 | -100 | -2.8% | 742,300 |
| 2019/04/17 | 3,600 | 3,615 | 3,520 | 3,560 | +55 | +1.6% | 856,800 |
| 2019/04/16 | 3,530 | 3,545 | 3,470 | 3,505 | -50 | -1.4% | 660,900 |
| 2019/04/15 | 3,500 | 3,605 | 3,490 | 3,555 | +190 | +5.6% | 1,865,700 |
| 2019/04/12 | 3,360 | 3,395 | 3,285 | 3,365 | -10 | -0.3% | 703,400 |
| 2019/04/11 | 3,350 | 3,415 | 3,350 | 3,375 | +15 | +0.4% | 878,400 |
| 2019/04/10 | 3,290 | 3,380 | 3,245 | 3,360 | +5 | +0.1% | 949,600 |
| 2019/04/09 | 3,300 | 3,385 | 3,285 | 3,355 | +5 | +0.1% | 1,034,500 |
| 2019/04/08 | 3,495 | 3,505 | 3,315 | 3,350 | -145 | -4.1% | 1,626,800 |
| 2019/04/05 | 3,455 | 3,520 | 3,410 | 3,495 | +30 | +0.9% | 625,600 |
| 2019/04/04 | 3,460 | 3,550 | 3,455 | 3,465 | +10 | +0.3% | 993,300 |
| 2019/04/03 | 3,425 | 3,525 | 3,405 | 3,455 | +15 | +0.4% | 1,192,800 |
| 2019/04/02 | 3,500 | 3,535 | 3,415 | 3,440 | +40 | +1.2% | 1,147,300 |
| 2019/04/01 | 3,310 | 3,465 | 3,305 | 3,400 | +175 | +5.4% | 1,698,800 |
| 2019/03/29 | 3,280 | 3,290 | 3,160 | 3,225 | -10 | -0.3% | 869,500 |
| 2019/03/28 | 3,175 | 3,260 | 3,165 | 3,235 | +5 | +0.2% | 924,300 |
| 2019/03/27 | 3,200 | 3,235 | 3,140 | 3,230 | +60 | +1.9% | 917,000 |
| 2019/03/26 | 3,145 | 3,185 | 3,095 | 3,170 | +75 | +2.4% | 915,100 |
| 2019/03/25 | 3,035 | 3,115 | 3,015 | 3,095 | -135 | -4.2% | 1,047,300 |
| 2019/03/22 | 3,150 | 3,230 | 3,150 | 3,230 | +100 | +3.2% | 780,800 |
| 2019/03/20 | 3,090 | 3,175 | 3,085 | 3,130 | +45 | +1.5% | 1,155,000 |
| 2019/03/19 | 3,040 | 3,090 | 2,995 | 3,085 | +25 | +0.8% | 547,600 |
| 2019/03/18 | 3,010 | 3,090 | 3,010 | 3,060 | +65 | +2.2% | 727,700 |
| 2019/03/15 | 2,969 | 3,040 | 2,958 | 2,995 | +68 | +2.3% | 1,089,700 |
| 2019/03/14 | 2,942 | 2,973 | 2,908 | 2,927 | +4 | +0.1% | 751,600 |
| 2019/03/13 | 2,997 | 3,060 | 2,903 | 2,923 | -107 | -3.5% | 1,746,900 |
| 2019/03/12 | 3,010 | 3,045 | 2,958 | 3,030 | +108 | +3.7% | 981,700 |
| 2019/03/11 | 2,971 | 3,005 | 2,875 | 2,922 | -76 | -2.5% | 1,393,300 |
| 2019/03/08 | 3,105 | 3,115 | 2,948 | 2,998 | -162 | -5.1% | 1,485,800 |
| 2019/03/07 | 3,200 | 3,205 | 3,090 | 3,160 | -70 | -2.2% | 1,036,500 |
| 2019/03/06 | 3,220 | 3,245 | 3,185 | 3,230 | +60 | +1.9% | 1,006,900 |
| 2019/03/05 | 3,180 | 3,195 | 3,095 | 3,170 | -15 | -0.5% | 1,340,900 |
| 2019/03/04 | 3,125 | 3,225 | 3,120 | 3,185 | +130 | +4.3% | 1,167,500 |
| 2019/03/01 | 3,040 | 3,095 | 3,035 | 3,055 | +116 | +3.9% | 1,191,200 |
1351～
1400
件表示中 / 3586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 | 234,800円 | -3.0% | -42.6% | 3.41% | 30.33倍 | 1.05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 |
| アマノ | 422,600円 | +4.7% | +5.5% | 3.43% | 20.77倍 | 2.31倍 |
|
就業時間管理システムの国内最大手、「働き方改革」で注目。駐車場管理で世界展開加速 |
| ローツェ | 177,500円 | +29.5% | +16.4% | 0.90% | 13.66倍 | 2.80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 |
| 竹内製作 | 479,500円 | +1.4% | +18.5% | 4.17% | 7.51倍 | 1.36倍 |
|
ミニショベル主体の建機中堅、クローラーローダーを世界初開発、海外販売比率高くシェア上位 |
| 三井海洋 | 330,000円 | +23.1% | +38.2% | 1.82% | 7.77倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
