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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,210 | 3,295 | 3,205 | 3,245 | +55 | +1.7% | 786,700 |
| 2018/07/17 | 3,305 | 3,310 | 3,185 | 3,190 | -255 | -7.4% | 2,207,500 |
| 2018/07/13 | 3,445 | 3,485 | 3,415 | 3,445 | +35 | +1% | 872,800 |
| 2018/07/12 | 3,385 | 3,425 | 3,330 | 3,410 | -5 | -0.1% | 754,600 |
| 2018/07/11 | 3,435 | 3,465 | 3,370 | 3,415 | -60 | -1.7% | 735,500 |
| 2018/07/10 | 3,460 | 3,520 | 3,435 | 3,475 | +60 | +1.8% | 1,004,700 |
| 2018/07/09 | 3,400 | 3,445 | 3,385 | 3,415 | +30 | +0.9% | 518,200 |
| 2018/07/06 | 3,335 | 3,395 | 3,315 | 3,385 | +75 | +2.3% | 811,900 |
| 2018/07/05 | 3,315 | 3,380 | 3,290 | 3,310 | -30 | -0.9% | 897,400 |
| 2018/07/04 | 3,375 | 3,405 | 3,300 | 3,340 | -70 | -2.1% | 1,054,100 |
| 2018/07/03 | 3,370 | 3,420 | 3,340 | 3,410 | +30 | +0.9% | 1,374,800 |
| 2018/07/02 | 3,385 | 3,500 | 3,370 | 3,380 | -30 | -0.9% | 827,200 |
| 2018/06/29 | 3,505 | 3,550 | 3,400 | 3,410 | -60 | -1.7% | 913,300 |
| 2018/06/28 | 3,425 | 3,500 | 3,375 | 3,470 | +75 | +2.2% | 1,247,300 |
| 2018/06/27 | 3,500 | 3,575 | 3,385 | 3,395 | -80 | -2.3% | 1,501,000 |
| 2018/06/26 | 3,395 | 3,510 | 3,365 | 3,475 | +75 | +2.2% | 1,144,400 |
| 2018/06/25 | 3,430 | 3,460 | 3,345 | 3,400 | +20 | +0.6% | 1,076,100 |
| 2018/06/22 | 3,315 | 3,380 | 3,260 | 3,380 | ±0 | ±0% | 1,075,800 |
| 2018/06/21 | 3,325 | 3,390 | 3,295 | 3,380 | +80 | +2.4% | 1,135,600 |
| 2018/06/20 | 3,255 | 3,310 | 3,180 | 3,300 | +40 | +1.2% | 1,084,300 |
| 2018/06/19 | 3,300 | 3,320 | 3,225 | 3,260 | -45 | -1.4% | 909,000 |
| 2018/06/18 | 3,380 | 3,385 | 3,270 | 3,305 | -120 | -3.5% | 1,037,400 |
| 2018/06/15 | 3,480 | 3,485 | 3,340 | 3,425 | -40 | -1.2% | 2,493,900 |
| 2018/06/14 | 3,530 | 3,535 | 3,460 | 3,465 | -60 | -1.7% | 816,400 |
| 2018/06/13 | 3,535 | 3,565 | 3,510 | 3,525 | ±0 | ±0% | 663,100 |
| 2018/06/12 | 3,610 | 3,615 | 3,515 | 3,525 | -55 | -1.5% | 1,016,200 |
| 2018/06/11 | 3,555 | 3,585 | 3,515 | 3,580 | +15 | +0.4% | 662,000 |
| 2018/06/08 | 3,585 | 3,600 | 3,550 | 3,565 | -20 | -0.6% | 713,500 |
| 2018/06/07 | 3,625 | 3,625 | 3,560 | 3,585 | +95 | +2.7% | 859,700 |
| 2018/06/06 | 3,520 | 3,525 | 3,470 | 3,490 | -55 | -1.6% | 1,218,500 |
| 2018/06/05 | 3,620 | 3,655 | 3,535 | 3,545 | -50 | -1.4% | 692,300 |
| 2018/06/04 | 3,555 | 3,655 | 3,555 | 3,595 | +75 | +2.1% | 776,300 |
| 2018/06/01 | 3,525 | 3,545 | 3,485 | 3,520 | -40 | -1.1% | 702,400 |
| 2018/05/31 | 3,575 | 3,595 | 3,535 | 3,560 | +30 | +0.8% | 800,500 |
| 2018/05/30 | 3,605 | 3,635 | 3,525 | 3,530 | -130 | -3.6% | 1,055,400 |
| 2018/05/29 | 3,680 | 3,695 | 3,640 | 3,660 | -10 | -0.3% | 472,000 |
| 2018/05/28 | 3,670 | 3,720 | 3,665 | 3,670 | +25 | +0.7% | 396,400 |
| 2018/05/25 | 3,635 | 3,725 | 3,635 | 3,645 | -15 | -0.4% | 822,600 |
| 2018/05/24 | 3,780 | 3,785 | 3,645 | 3,660 | -140 | -3.7% | 783,800 |
| 2018/05/23 | 3,875 | 3,875 | 3,775 | 3,800 | -90 | -2.3% | 784,000 |
| 2018/05/22 | 3,910 | 3,930 | 3,860 | 3,890 | +20 | +0.5% | 577,300 |
| 2018/05/21 | 3,835 | 3,895 | 3,825 | 3,870 | +80 | +2.1% | 859,400 |
| 2018/05/18 | 3,800 | 3,820 | 3,765 | 3,790 | +10 | +0.3% | 1,022,900 |
| 2018/05/17 | 3,775 | 3,810 | 3,770 | 3,780 | +15 | +0.4% | 1,027,000 |
| 2018/05/16 | 3,750 | 3,790 | 3,740 | 3,765 | +20 | +0.5% | 832,200 |
| 2018/05/15 | 3,735 | 3,780 | 3,730 | 3,745 | +15 | +0.4% | 584,800 |
| 2018/05/14 | 3,690 | 3,745 | 3,665 | 3,730 | +55 | +1.5% | 508,700 |
| 2018/05/11 | 3,635 | 3,680 | 3,635 | 3,675 | +40 | +1.1% | 511,800 |
| 2018/05/10 | 3,675 | 3,675 | 3,600 | 3,635 | -35 | -1% | 743,000 |
| 2018/05/09 | 3,710 | 3,725 | 3,645 | 3,670 | -15 | -0.4% | 596,300 |
1551～
1600
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
