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 |
|---|---|---|---|---|---|---|---|
| 2017/09/20 | 4,340 | 4,365 | 4,280 | 4,295 | -5 | -0.1% | 537,900 |
| 2017/09/19 | 4,290 | 4,305 | 4,240 | 4,300 | +115 | +2.7% | 777,100 |
| 2017/09/15 | 4,195 | 4,220 | 4,185 | 4,185 | -10 | -0.2% | 804,300 |
| 2017/09/14 | 4,200 | 4,245 | 4,160 | 4,195 | -25 | -0.6% | 563,500 |
| 2017/09/13 | 4,200 | 4,265 | 4,190 | 4,220 | +90 | +2.2% | 935,300 |
| 2017/09/12 | 4,100 | 4,150 | 4,065 | 4,130 | +90 | +2.2% | 547,700 |
| 2017/09/11 | 3,975 | 4,055 | 3,970 | 4,040 | +105 | +2.7% | 777,700 |
| 2017/09/08 | 3,910 | 3,970 | 3,905 | 3,935 | +25 | +0.6% | 716,600 |
| 2017/09/07 | 3,895 | 3,940 | 3,880 | 3,910 | +55 | +1.4% | 638,200 |
| 2017/09/06 | 3,780 | 3,885 | 3,740 | 3,855 | +80 | +2.1% | 660,500 |
| 2017/09/05 | 3,855 | 3,860 | 3,770 | 3,775 | -70 | -1.8% | 942,200 |
| 2017/09/04 | 3,890 | 3,900 | 3,810 | 3,845 | -45 | -1.2% | 355,600 |
| 2017/09/01 | 3,855 | 3,900 | 3,815 | 3,890 | +45 | +1.2% | 569,000 |
| 2017/08/31 | 3,930 | 3,935 | 3,795 | 3,845 | -100 | -2.5% | 1,251,000 |
| 2017/08/30 | 3,965 | 3,995 | 3,915 | 3,945 | +50 | +1.3% | 676,900 |
| 2017/08/29 | 3,825 | 3,910 | 3,795 | 3,895 | +55 | +1.4% | 584,000 |
| 2017/08/28 | 3,795 | 3,845 | 3,780 | 3,840 | +60 | +1.6% | 486,600 |
| 2017/08/25 | 3,840 | 3,840 | 3,770 | 3,780 | -65 | -1.7% | 734,100 |
| 2017/08/24 | 3,900 | 3,900 | 3,840 | 3,845 | -55 | -1.4% | 416,500 |
| 2017/08/23 | 3,930 | 3,960 | 3,880 | 3,900 | +30 | +0.8% | 623,600 |
| 2017/08/22 | 3,840 | 3,955 | 3,825 | 3,870 | +45 | +1.2% | 808,600 |
| 2017/08/21 | 3,770 | 3,840 | 3,750 | 3,825 | +20 | +0.5% | 436,400 |
| 2017/08/18 | 3,770 | 3,820 | 3,760 | 3,805 | -10 | -0.3% | 665,500 |
| 2017/08/17 | 3,755 | 3,820 | 3,755 | 3,815 | +55 | +1.5% | 503,300 |
| 2017/08/16 | 3,750 | 3,790 | 3,735 | 3,760 | -10 | -0.3% | 396,200 |
| 2017/08/15 | 3,750 | 3,790 | 3,735 | 3,770 | +75 | +2% | 466,300 |
| 2017/08/14 | 3,690 | 3,725 | 3,660 | 3,695 | -60 | -1.6% | 914,100 |
| 2017/08/10 | 3,850 | 3,860 | 3,685 | 3,755 | -110 | -2.8% | 1,008,500 |
| 2017/08/09 | 3,865 | 3,915 | 3,825 | 3,865 | +15 | +0.4% | 1,138,300 |
| 2017/08/08 | 3,840 | 3,860 | 3,805 | 3,850 | +25 | +0.7% | 501,500 |
| 2017/08/07 | 3,825 | 3,855 | 3,810 | 3,825 | +20 | +0.5% | 594,100 |
| 2017/08/04 | 3,795 | 3,815 | 3,750 | 3,805 | ±0 | ±0% | 721,000 |
| 2017/08/03 | 3,815 | 3,870 | 3,750 | 3,805 | -25 | -0.7% | 1,227,900 |
| 2017/08/02 | 3,830 | 3,845 | 3,710 | 3,830 | +160 | +4.4% | 1,412,700 |
| 2017/08/01 | 3,650 | 3,765 | 3,635 | 3,670 | +85 | +2.4% | 1,644,100 |
| 2017/07/31 | 3,600 | 3,620 | 3,580 | 3,585 | +5 | +0.1% | 579,100 |
| 2017/07/28 | 3,600 | 3,675 | 3,560 | 3,580 | -15 | -0.4% | 566,800 |
| 2017/07/27 | 3,565 | 3,630 | 3,565 | 3,595 | +20 | +0.6% | 602,400 |
| 2017/07/26 | 3,600 | 3,610 | 3,545 | 3,575 | ±0 | ±0% | 677,000 |
| 2017/07/25 | 3,630 | 3,630 | 3,575 | 3,575 | -50 | -1.4% | 371,700 |
| 2017/07/24 | 3,605 | 3,635 | 3,590 | 3,625 | -10 | -0.3% | 385,000 |
| 2017/07/21 | 3,725 | 3,730 | 3,590 | 3,635 | +85 | +2.4% | 1,018,600 |
| 2017/07/20 | 3,500 | 3,550 | 3,485 | 3,550 | +70 | +2% | 557,900 |
| 2017/07/19 | 3,470 | 3,485 | 3,445 | 3,480 | +20 | +0.6% | 445,100 |
| 2017/07/18 | 3,425 | 3,465 | 3,405 | 3,460 | +20 | +0.6% | 606,600 |
| 2017/07/14 | 3,380 | 3,470 | 3,375 | 3,440 | +85 | +2.5% | 800,100 |
| 2017/07/13 | 3,355 | 3,365 | 3,335 | 3,355 | +25 | +0.8% | 301,500 |
| 2017/07/12 | 3,320 | 3,345 | 3,315 | 3,330 | ±0 | ±0% | 244,600 |
| 2017/07/11 | 3,285 | 3,335 | 3,280 | 3,330 | +55 | +1.7% | 272,900 |
| 2017/07/10 | 3,285 | 3,285 | 3,240 | 3,275 | +45 | +1.4% | 350,500 |
1851～
1900
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
