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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/05/08 | 3,670 | 3,715 | 3,665 | 3,685 | +55 | +1.5% | 622,500 |
| 2018/05/07 | 3,685 | 3,685 | 3,590 | 3,630 | -60 | -1.6% | 836,800 |
| 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 |
1751～
1800
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
