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 |
|---|---|---|---|---|---|---|---|
| 2019/04/16 | 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 |
| 2019/02/28 | 3,020 | 3,020 | 2,906 | 2,939 | -27 | -0.9% | 1,081,800 |
| 2019/02/27 | 3,035 | 3,035 | 2,941 | 2,966 | -74 | -2.4% | 782,600 |
| 2019/02/26 | 3,075 | 3,090 | 2,998 | 3,040 | +20 | +0.7% | 691,000 |
| 2019/02/25 | 3,010 | 3,045 | 2,976 | 3,020 | +35 | +1.2% | 617,000 |
| 2019/02/22 | 2,940 | 2,987 | 2,909 | 2,985 | +1 | ±0% | 769,500 |
| 2019/02/21 | 3,045 | 3,050 | 2,943 | 2,984 | -21 | -0.7% | 1,132,500 |
| 2019/02/20 | 3,100 | 3,100 | 3,005 | 3,005 | -105 | -3.4% | 848,300 |
| 2019/02/19 | 3,090 | 3,130 | 3,055 | 3,110 | -35 | -1.1% | 879,000 |
| 2019/02/18 | 3,055 | 3,145 | 3,035 | 3,145 | +164 | +5.5% | 953,100 |
| 2019/02/15 | 2,995 | 3,035 | 2,966 | 2,981 | -69 | -2.3% | 810,700 |
| 2019/02/14 | 3,095 | 3,120 | 3,040 | 3,050 | -45 | -1.5% | 1,087,200 |
| 2019/02/13 | 3,020 | 3,145 | 3,010 | 3,095 | +80 | +2.7% | 1,163,300 |
| 2019/02/12 | 2,990 | 3,090 | 2,922 | 3,015 | +321 | +11.9% | 2,259,500 |
| 2019/02/08 | 2,751 | 2,776 | 2,684 | 2,694 | -144 | -5.1% | 821,800 |
| 2019/02/07 | 2,824 | 2,875 | 2,787 | 2,838 | +5 | +0.2% | 593,700 |
| 2019/02/06 | 2,918 | 2,920 | 2,827 | 2,833 | -67 | -2.3% | 991,200 |
| 2019/02/05 | 2,858 | 2,915 | 2,852 | 2,900 | +8 | +0.3% | 598,800 |
| 2019/02/04 | 2,865 | 2,910 | 2,852 | 2,892 | +29 | +1% | 589,300 |
1551～
1600
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
