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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,755 | 2,766.5 | 2,728.5 | 2,757 | +0.5 | ±0% | 559,600 |
| 2024/12/17 | 2,762.5 | 2,796 | 2,742 | 2,756.5 | +25 | +0.9% | 975,100 |
| 2024/12/16 | 2,605 | 2,763 | 2,605 | 2,731.5 | +145.5 | +5.6% | 1,447,500 |
| 2024/12/13 | 2,519.5 | 2,599.5 | 2,519.5 | 2,586 | +56 | +2.2% | 926,700 |
| 2024/12/12 | 2,533.5 | 2,557 | 2,519 | 2,530 | +2 | +0.1% | 408,600 |
| 2024/12/11 | 2,510.5 | 2,529.5 | 2,496.5 | 2,528 | +18.5 | +0.7% | 504,100 |
| 2024/12/10 | 2,477 | 2,548 | 2,467 | 2,509.5 | +79 | +3.3% | 781,800 |
| 2024/12/09 | 2,417 | 2,453.5 | 2,414 | 2,430.5 | +20.5 | +0.9% | 454,800 |
| 2024/12/06 | 2,407 | 2,413.5 | 2,384.5 | 2,410 | -17.5 | -0.7% | 530,900 |
| 2024/12/05 | 2,446 | 2,450.5 | 2,413 | 2,427.5 | -6.5 | -0.3% | 398,800 |
| 2024/12/04 | 2,473.5 | 2,493.5 | 2,430 | 2,434 | -40.5 | -1.6% | 497,700 |
| 2024/12/03 | 2,450 | 2,505.5 | 2,444 | 2,474.5 | +40 | +1.6% | 920,200 |
| 2024/12/02 | 2,426 | 2,446.5 | 2,419 | 2,434.5 | +23.5 | +1% | 381,800 |
| 2024/11/29 | 2,431 | 2,443 | 2,396.5 | 2,411 | -3.5 | -0.1% | 527,400 |
| 2024/11/28 | 2,392.5 | 2,438 | 2,383 | 2,414.5 | +61.5 | +2.6% | 471,300 |
| 2024/11/27 | 2,373 | 2,381 | 2,345 | 2,353 | -39.5 | -1.7% | 396,600 |
| 2024/11/26 | 2,375 | 2,392.5 | 2,362.5 | 2,392.5 | +18.5 | +0.8% | 451,200 |
| 2024/11/25 | 2,398 | 2,416 | 2,369 | 2,374 | +26 | +1.1% | 405,300 |
| 2024/11/22 | 2,376.5 | 2,383.5 | 2,337 | 2,348 | -10.5 | -0.4% | 355,900 |
| 2024/11/21 | 2,362 | 2,375.5 | 2,330 | 2,358.5 | -17.5 | -0.7% | 420,500 |
| 2024/11/20 | 2,403.5 | 2,417 | 2,373.5 | 2,376 | -28.5 | -1.2% | 257,200 |
| 2024/11/19 | 2,399.5 | 2,419.5 | 2,387.5 | 2,404.5 | +18 | +0.8% | 261,900 |
| 2024/11/18 | 2,380 | 2,403 | 2,375 | 2,386.5 | -43.5 | -1.8% | 355,100 |
| 2024/11/15 | 2,446.5 | 2,449.5 | 2,422 | 2,430 | +14 | +0.6% | 325,400 |
| 2024/11/14 | 2,427 | 2,450.5 | 2,416 | 2,416 | -2.5 | -0.1% | 286,100 |
| 2024/11/13 | 2,414 | 2,448.5 | 2,408 | 2,418.5 | +6 | +0.2% | 382,800 |
| 2024/11/12 | 2,396 | 2,444 | 2,395 | 2,412.5 | +8 | +0.3% | 313,400 |
| 2024/11/11 | 2,412 | 2,425.5 | 2,396 | 2,404.5 | -46 | -1.9% | 429,700 |
| 2024/11/08 | 2,491 | 2,496.5 | 2,438.5 | 2,450.5 | -19.5 | -0.8% | 289,100 |
| 2024/11/07 | 2,495 | 2,512 | 2,443.5 | 2,470 | -7.5 | -0.3% | 422,300 |
| 2024/11/06 | 2,418.5 | 2,484 | 2,418.5 | 2,477.5 | +62 | +2.6% | 430,600 |
| 2024/11/05 | 2,400 | 2,426.5 | 2,390.5 | 2,415.5 | +0.5 | ±0% | 535,500 |
| 2024/11/01 | 2,411 | 2,474.5 | 2,410 | 2,415 | -83.5 | -3.3% | 483,700 |
| 2024/10/31 | 2,471 | 2,513 | 2,468 | 2,498.5 | +29.5 | +1.2% | 424,800 |
| 2024/10/30 | 2,492 | 2,495 | 2,458 | 2,469 | +8 | +0.3% | 870,600 |
| 2024/10/29 | 2,464 | 2,471 | 2,442 | 2,461 | +5 | +0.2% | 303,500 |
| 2024/10/28 | 2,382.5 | 2,458 | 2,372.5 | 2,456 | +70.5 | +3% | 337,500 |
| 2024/10/25 | 2,374.5 | 2,387.5 | 2,361.5 | 2,385.5 | -1 | ±0% | 275,600 |
| 2024/10/24 | 2,369.5 | 2,392 | 2,366 | 2,386.5 | -19.5 | -0.8% | 296,700 |
| 2024/10/23 | 2,410 | 2,427.5 | 2,398 | 2,406 | -2.5 | -0.1% | 173,300 |
| 2024/10/22 | 2,457 | 2,462.5 | 2,405 | 2,408.5 | -56 | -2.3% | 277,300 |
| 2024/10/21 | 2,477 | 2,490 | 2,458.5 | 2,464.5 | +3.5 | +0.1% | 166,900 |
| 2024/10/18 | 2,483 | 2,483 | 2,451 | 2,461 | +12 | +0.5% | 131,300 |
| 2024/10/17 | 2,476 | 2,481 | 2,448 | 2,449 | -20 | -0.8% | 233,200 |
| 2024/10/16 | 2,473.5 | 2,509 | 2,468.5 | 2,469 | -47 | -1.9% | 266,100 |
| 2024/10/15 | 2,540.5 | 2,555 | 2,513.5 | 2,516 | ±0 | ±0% | 386,700 |
| 2024/10/11 | 2,534.5 | 2,548 | 2,513.5 | 2,516 | -31.5 | -1.2% | 257,500 |
| 2024/10/10 | 2,534 | 2,557 | 2,504.5 | 2,547.5 | +31 | +1.2% | 443,300 |
| 2024/10/09 | 2,532 | 2,550 | 2,490.5 | 2,516.5 | +3.5 | +0.1% | 237,400 |
| 2024/10/08 | 2,516 | 2,551.5 | 2,509 | 2,513 | -47.5 | -1.9% | 347,000 |
101～
150
件表示中 / 3704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 | 239,500円 | +3.9% | +25.1% | 3.34% | 21.97倍 | 1.06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 | 421,100円 | +2.6% | +5.5% | 4.27% | 16.66倍 | 2.21倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
| 日精工 | 64,600円 | -4.6% | -24.3% | 5.26% | 45.11倍 | 0.48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 |
| ローツェ | 155,500円 | +3.0% | -13.6% | 1.09% | 11.63倍 | 2.32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 |
| 牧野フ | 987,000円 | +2.5% | +9.5% | 2.74% | 12.82倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
