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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 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 |
| 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 |
1701～
1750
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
