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 |
|---|---|---|---|---|---|---|---|
| 2018/05/02 | 3,670 | 3,710 | 3,630 | 3,690 | +90 | +2.5% | 817,100 |
| 2018/05/01 | 3,675 | 3,675 | 3,580 | 3,600 | -355 | -9% | 1,619,000 |
| 2018/04/27 | 3,985 | 3,985 | 3,905 | 3,955 | -40 | -1% | 763,900 |
| 2018/04/26 | 4,050 | 4,060 | 3,980 | 3,995 | -5 | -0.1% | 396,200 |
| 2018/04/25 | 3,980 | 4,025 | 3,925 | 4,000 | -40 | -1% | 515,700 |
| 2018/04/24 | 3,970 | 4,045 | 3,950 | 4,040 | +75 | +1.9% | 510,000 |
| 2018/04/23 | 3,995 | 4,030 | 3,965 | 3,965 | -10 | -0.3% | 283,700 |
| 2018/04/20 | 3,995 | 4,000 | 3,910 | 3,975 | -20 | -0.5% | 513,600 |
| 2018/04/19 | 4,070 | 4,090 | 3,980 | 3,995 | -40 | -1% | 754,400 |
| 2018/04/18 | 3,925 | 4,060 | 3,915 | 4,035 | +155 | +4% | 694,400 |
| 2018/04/17 | 3,970 | 3,995 | 3,860 | 3,880 | -100 | -2.5% | 680,700 |
| 2018/04/16 | 4,015 | 4,025 | 3,940 | 3,980 | -15 | -0.4% | 562,900 |
| 2018/04/13 | 3,965 | 4,020 | 3,965 | 3,995 | +70 | +1.8% | 650,500 |
| 2018/04/12 | 4,005 | 4,005 | 3,905 | 3,925 | -60 | -1.5% | 606,900 |
| 2018/04/11 | 3,970 | 4,050 | 3,950 | 3,985 | +65 | +1.7% | 879,900 |
| 2018/04/10 | 3,775 | 3,950 | 3,760 | 3,920 | +100 | +2.6% | 1,014,600 |
| 2018/04/09 | 3,855 | 3,855 | 3,765 | 3,820 | -55 | -1.4% | 797,800 |
| 2018/04/06 | 3,960 | 4,020 | 3,875 | 3,875 | -75 | -1.9% | 891,400 |
| 2018/04/05 | 3,990 | 3,995 | 3,895 | 3,950 | +5 | +0.1% | 654,500 |
| 2018/04/04 | 4,030 | 4,055 | 3,925 | 3,945 | -55 | -1.4% | 759,400 |
| 2018/04/03 | 4,015 | 4,030 | 3,970 | 4,000 | -85 | -2.1% | 666,500 |
| 2018/04/02 | 4,110 | 4,160 | 4,085 | 4,085 | -20 | -0.5% | 394,900 |
| 2018/03/30 | 4,170 | 4,170 | 4,095 | 4,105 | +30 | +0.7% | 546,100 |
| 2018/03/29 | 4,130 | 4,155 | 4,045 | 4,075 | +10 | +0.2% | 543,100 |
| 2018/03/28 | 4,045 | 4,105 | 4,000 | 4,065 | -30 | -0.7% | 780,100 |
| 2018/03/27 | 4,020 | 4,095 | 4,000 | 4,095 | +105 | +2.6% | 1,034,700 |
| 2018/03/26 | 3,960 | 3,995 | 3,925 | 3,990 | -50 | -1.2% | 1,067,400 |
| 2018/03/23 | 4,140 | 4,155 | 4,025 | 4,040 | -295 | -6.8% | 993,500 |
| 2018/03/22 | 4,260 | 4,390 | 4,255 | 4,335 | +30 | +0.7% | 743,900 |
| 2018/03/20 | 4,345 | 4,345 | 4,270 | 4,305 | -110 | -2.5% | 484,100 |
| 2018/03/19 | 4,455 | 4,485 | 4,405 | 4,415 | -55 | -1.2% | 480,600 |
| 2018/03/16 | 4,525 | 4,525 | 4,410 | 4,470 | -25 | -0.6% | 755,200 |
| 2018/03/15 | 4,515 | 4,515 | 4,420 | 4,495 | -5 | -0.1% | 487,100 |
| 2018/03/14 | 4,435 | 4,510 | 4,420 | 4,500 | +15 | +0.3% | 519,200 |
| 2018/03/13 | 4,400 | 4,485 | 4,365 | 4,485 | +30 | +0.7% | 574,000 |
| 2018/03/12 | 4,395 | 4,460 | 4,355 | 4,455 | +180 | +4.2% | 528,300 |
| 2018/03/09 | 4,350 | 4,355 | 4,235 | 4,275 | -5 | -0.1% | 818,100 |
| 2018/03/08 | 4,315 | 4,335 | 4,250 | 4,280 | +15 | +0.4% | 638,100 |
| 2018/03/07 | 4,280 | 4,340 | 4,260 | 4,265 | -70 | -1.6% | 569,900 |
| 2018/03/06 | 4,315 | 4,425 | 4,315 | 4,335 | +140 | +3.3% | 611,800 |
| 2018/03/05 | 4,295 | 4,320 | 4,180 | 4,195 | -130 | -3% | 709,800 |
| 2018/03/02 | 4,315 | 4,370 | 4,305 | 4,325 | -130 | -2.9% | 890,700 |
| 2018/03/01 | 4,530 | 4,545 | 4,395 | 4,455 | -190 | -4.1% | 858,900 |
| 2018/02/28 | 4,635 | 4,715 | 4,620 | 4,645 | -25 | -0.5% | 1,027,800 |
| 2018/02/27 | 4,595 | 4,670 | 4,555 | 4,670 | +145 | +3.2% | 691,400 |
| 2018/02/26 | 4,550 | 4,560 | 4,475 | 4,525 | +45 | +1% | 554,800 |
| 2018/02/23 | 4,410 | 4,495 | 4,400 | 4,480 | +70 | +1.6% | 371,800 |
| 2018/02/22 | 4,440 | 4,450 | 4,330 | 4,410 | -85 | -1.9% | 793,900 |
| 2018/02/21 | 4,465 | 4,550 | 4,425 | 4,495 | +55 | +1.2% | 538,200 |
| 2018/02/20 | 4,490 | 4,490 | 4,380 | 4,440 | -55 | -1.2% | 521,100 |
1701～
1750
件表示中 / 3684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 | 201,800円 | +3.9% | +25.1% | 3.96% | 18.51倍 | 0.90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 |
| ハーモニック | 260,600円 | -3.2% | - | 0.77% | 68.74倍 | 3.06倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| 三井海洋 | 361,500円 | -11.6% | +36.4% | 3.32% | 5.78倍 | 1.32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 |
| ローツェ | 137,800円 | +3.0% | -13.6% | 1.23% | 10.35倍 | 2.06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 |
| 平 和 | 218,100円 | +6.6% | -12.5% | 3.67% | 17.78倍 | 0.88倍 |
|
パチンコ、パチスロ機大手。傘下に大手アコーディア、ＰＧＭ擁し世界最多のゴルフ場保有 |
市場注目の銘柄
チャート関連のコラム
