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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 2,993 | 3,065 | 2,991 | 3,020 | +86 | +2.9% | 1,226,400 |
2018/09/27 | 3,000 | 3,010 | 2,921 | 2,934 | -59 | -2% | 836,200 |
2018/09/26 | 2,950 | 3,025 | 2,943 | 2,993 | +93 | +3.2% | 1,616,200 |
2018/09/25 | 3,030 | 3,035 | 2,897 | 2,900 | -165 | -5.4% | 2,014,200 |
2018/09/21 | 3,040 | 3,085 | 3,030 | 3,065 | +105 | +3.5% | 1,894,100 |
2018/09/20 | 2,978 | 3,025 | 2,948 | 2,960 | +15 | +0.5% | 997,500 |
2018/09/19 | 2,932 | 2,973 | 2,909 | 2,945 | +97 | +3.4% | 976,400 |
2018/09/18 | 2,820 | 2,877 | 2,767 | 2,848 | +54 | +1.9% | 1,053,400 |
2018/09/14 | 2,662 | 2,817 | 2,662 | 2,794 | +159 | +6% | 1,256,500 |
2018/09/13 | 2,634 | 2,700 | 2,632 | 2,635 | +13 | +0.5% | 795,800 |
2018/09/12 | 2,700 | 2,730 | 2,609 | 2,622 | -102 | -3.7% | 970,300 |
2018/09/11 | 2,713 | 2,763 | 2,703 | 2,724 | -2 | -0.1% | 874,600 |
2018/09/10 | 2,740 | 2,789 | 2,715 | 2,726 | -30 | -1.1% | 875,600 |
2018/09/07 | 2,822 | 2,823 | 2,755 | 2,756 | -90 | -3.2% | 632,300 |
2018/09/06 | 2,875 | 2,885 | 2,835 | 2,846 | -18 | -0.6% | 621,600 |
2018/09/05 | 2,857 | 2,885 | 2,838 | 2,864 | +12 | +0.4% | 613,300 |
2018/09/04 | 2,839 | 2,891 | 2,829 | 2,852 | +9 | +0.3% | 470,800 |
2018/09/03 | 2,897 | 2,905 | 2,826 | 2,843 | -54 | -1.9% | 479,100 |
2018/08/31 | 2,887 | 2,930 | 2,860 | 2,897 | -32 | -1.1% | 736,900 |
2018/08/30 | 2,971 | 3,015 | 2,929 | 2,929 | -27 | -0.9% | 819,900 |
2018/08/29 | 2,953 | 2,982 | 2,940 | 2,956 | -16 | -0.5% | 570,000 |
2018/08/28 | 2,970 | 2,995 | 2,965 | 2,972 | +59 | +2% | 764,500 |
2018/08/27 | 2,867 | 2,930 | 2,860 | 2,913 | +66 | +2.3% | 473,600 |
2018/08/24 | 2,899 | 2,899 | 2,834 | 2,847 | -23 | -0.8% | 866,600 |
2018/08/23 | 2,891 | 2,898 | 2,853 | 2,870 | -20 | -0.7% | 735,600 |
2018/08/22 | 2,812 | 2,903 | 2,811 | 2,890 | +95 | +3.4% | 748,000 |
2018/08/21 | 2,762 | 2,814 | 2,754 | 2,795 | -27 | -1% | 500,900 |
2018/08/20 | 2,835 | 2,851 | 2,822 | 2,822 | -28 | -1% | 357,400 |
2018/08/17 | 2,791 | 2,868 | 2,791 | 2,850 | +98 | +3.6% | 995,100 |
2018/08/16 | 2,750 | 2,788 | 2,714 | 2,752 | -49 | -1.7% | 1,046,900 |
2018/08/15 | 2,875 | 2,886 | 2,786 | 2,801 | -37 | -1.3% | 703,500 |
2018/08/14 | 2,813 | 2,841 | 2,801 | 2,838 | +43 | +1.5% | 808,200 |
2018/08/13 | 2,877 | 2,888 | 2,783 | 2,795 | -132 | -4.5% | 859,000 |
2018/08/10 | 2,974 | 2,987 | 2,927 | 2,927 | -47 | -1.6% | 837,900 |
2018/08/09 | 2,986 | 2,997 | 2,952 | 2,974 | -61 | -2% | 1,868,200 |
2018/08/08 | 2,974 | 3,045 | 2,937 | 3,035 | +48 | +1.6% | 1,514,200 |
2018/08/07 | 3,065 | 3,105 | 2,980 | 2,987 | -93 | -3% | 2,156,000 |
2018/08/06 | 3,130 | 3,135 | 3,065 | 3,080 | -85 | -2.7% | 790,400 |
2018/08/03 | 3,225 | 3,225 | 3,130 | 3,165 | -55 | -1.7% | 873,800 |
2018/08/02 | 3,240 | 3,310 | 3,190 | 3,220 | -35 | -1.1% | 1,158,200 |
2018/08/01 | 3,200 | 3,310 | 3,160 | 3,255 | -200 | -5.8% | 1,667,900 |
2018/07/31 | 3,455 | 3,480 | 3,400 | 3,455 | +20 | +0.6% | 760,100 |
2018/07/30 | 3,435 | 3,465 | 3,395 | 3,435 | -30 | -0.9% | 528,600 |
2018/07/27 | 3,430 | 3,475 | 3,410 | 3,465 | +70 | +2.1% | 526,600 |
2018/07/26 | 3,460 | 3,465 | 3,390 | 3,395 | -15 | -0.4% | 646,800 |
2018/07/25 | 3,395 | 3,440 | 3,370 | 3,410 | +45 | +1.3% | 622,300 |
2018/07/24 | 3,270 | 3,380 | 3,240 | 3,365 | +140 | +4.3% | 945,600 |
2018/07/23 | 3,240 | 3,255 | 3,210 | 3,225 | -40 | -1.2% | 548,700 |
2018/07/20 | 3,320 | 3,335 | 3,230 | 3,265 | -45 | -1.4% | 762,600 |
2018/07/19 | 3,265 | 3,345 | 3,265 | 3,310 | +65 | +2% | 646,500 |
1501~
1550
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