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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 2018/02/19 | 4,495 | 4,500 | 4,410 | 4,495 | +70 | +1.6% | 697,100 |
| 2018/02/16 | 4,405 | 4,465 | 4,370 | 4,425 | +10 | +0.2% | 973,700 |
| 2018/02/15 | 4,325 | 4,455 | 4,310 | 4,415 | +125 | +2.9% | 965,800 |
| 2018/02/14 | 4,345 | 4,350 | 4,225 | 4,290 | -120 | -2.7% | 1,929,700 |
| 2018/02/13 | 4,340 | 4,435 | 4,280 | 4,410 | -210 | -4.5% | 2,288,700 |
| 2018/02/09 | 4,580 | 4,655 | 4,555 | 4,620 | -225 | -4.6% | 883,000 |
| 2018/02/08 | 4,765 | 4,885 | 4,765 | 4,845 | +130 | +2.8% | 793,500 |
| 2018/02/07 | 4,910 | 4,950 | 4,715 | 4,715 | +40 | +0.9% | 926,400 |
| 2018/02/06 | 4,625 | 4,690 | 4,480 | 4,675 | -270 | -5.5% | 1,251,700 |
| 2018/02/05 | 4,955 | 5,010 | 4,915 | 4,945 | -185 | -3.6% | 930,800 |
| 2018/02/02 | 5,230 | 5,230 | 5,110 | 5,130 | -140 | -2.7% | 562,100 |
| 2018/02/01 | 5,160 | 5,280 | 5,130 | 5,270 | +120 | +2.3% | 483,700 |
| 2018/01/31 | 5,070 | 5,210 | 5,060 | 5,150 | +10 | +0.2% | 615,900 |
| 2018/01/30 | 5,230 | 5,230 | 5,100 | 5,140 | -50 | -1% | 826,900 |
| 2018/01/29 | 5,220 | 5,230 | 5,140 | 5,190 | +40 | +0.8% | 750,700 |
| 2018/01/26 | 5,100 | 5,210 | 5,070 | 5,150 | +100 | +2% | 944,700 |
1801～
1850
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
