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 |
|---|---|---|---|---|---|---|---|
| 2017/07/07 | 3,200 | 3,255 | 3,200 | 3,230 | +10 | +0.3% | 425,200 |
| 2017/07/06 | 3,210 | 3,220 | 3,200 | 3,220 | ±0 | ±0% | 694,000 |
| 2017/07/05 | 3,235 | 3,235 | 3,195 | 3,220 | -25 | -0.8% | 675,800 |
| 2017/07/04 | 3,315 | 3,320 | 3,235 | 3,245 | -55 | -1.7% | 508,600 |
| 2017/07/03 | 3,300 | 3,320 | 3,290 | 3,300 | +35 | +1.1% | 557,500 |
| 2017/06/30 | 3,255 | 3,265 | 3,200 | 3,265 | -35 | -1.1% | 631,900 |
| 2017/06/29 | 3,320 | 3,325 | 3,290 | 3,300 | +5 | +0.2% | 414,500 |
| 2017/06/28 | 3,330 | 3,335 | 3,295 | 3,295 | -85 | -2.5% | 432,300 |
| 2017/06/27 | 3,390 | 3,395 | 3,365 | 3,380 | +10 | +0.3% | 325,700 |
| 2017/06/26 | 3,335 | 3,380 | 3,335 | 3,370 | +50 | +1.5% | 487,800 |
| 2017/06/23 | 3,300 | 3,330 | 3,280 | 3,320 | +5 | +0.2% | 395,400 |
| 2017/06/22 | 3,335 | 3,355 | 3,315 | 3,315 | -25 | -0.7% | 324,700 |
| 2017/06/21 | 3,350 | 3,365 | 3,335 | 3,340 | -5 | -0.1% | 394,000 |
| 2017/06/20 | 3,335 | 3,355 | 3,320 | 3,345 | +70 | +2.1% | 376,900 |
| 2017/06/19 | 3,270 | 3,275 | 3,240 | 3,275 | -5 | -0.2% | 340,500 |
| 2017/06/16 | 3,295 | 3,300 | 3,255 | 3,280 | +25 | +0.8% | 612,300 |
| 2017/06/15 | 3,250 | 3,275 | 3,225 | 3,255 | -20 | -0.6% | 425,800 |
| 2017/06/14 | 3,305 | 3,340 | 3,270 | 3,275 | +5 | +0.2% | 471,800 |
| 2017/06/13 | 3,255 | 3,285 | 3,250 | 3,270 | +10 | +0.3% | 492,200 |
| 2017/06/12 | 3,255 | 3,275 | 3,245 | 3,260 | ±0 | ±0% | 367,900 |
| 2017/06/09 | 3,265 | 3,275 | 3,230 | 3,260 | -10 | -0.3% | 410,100 |
| 2017/06/08 | 3,310 | 3,320 | 3,265 | 3,270 | -25 | -0.8% | 387,300 |
| 2017/06/07 | 3,290 | 3,310 | 3,275 | 3,295 | +5 | +0.2% | 308,800 |
| 2017/06/06 | 3,330 | 3,335 | 3,280 | 3,290 | -80 | -2.4% | 694,100 |
| 2017/06/05 | 3,360 | 3,385 | 3,350 | 3,370 | +25 | +0.7% | 492,300 |
| 2017/06/02 | 3,330 | 3,355 | 3,315 | 3,345 | +40 | +1.2% | 470,300 |
| 2017/06/01 | 3,260 | 3,315 | 3,250 | 3,305 | +55 | +1.7% | 456,800 |
| 2017/05/31 | 3,265 | 3,270 | 3,240 | 3,250 | -30 | -0.9% | 461,400 |
| 2017/05/30 | 3,245 | 3,285 | 3,225 | 3,280 | +25 | +0.8% | 396,800 |
| 2017/05/29 | 3,250 | 3,280 | 3,225 | 3,255 | -10 | -0.3% | 284,200 |
| 2017/05/26 | 3,280 | 3,290 | 3,245 | 3,265 | -35 | -1.1% | 381,200 |
| 2017/05/25 | 3,275 | 3,310 | 3,270 | 3,300 | +30 | +0.9% | 620,600 |
| 2017/05/24 | 3,280 | 3,290 | 3,250 | 3,270 | +50 | +1.6% | 445,000 |
| 2017/05/23 | 3,245 | 3,275 | 3,210 | 3,220 | -15 | -0.5% | 497,300 |
| 2017/05/22 | 3,220 | 3,245 | 3,190 | 3,235 | +40 | +1.3% | 654,000 |
| 2017/05/19 | 3,210 | 3,220 | 3,180 | 3,195 | -10 | -0.3% | 511,000 |
| 2017/05/18 | 3,205 | 3,250 | 3,200 | 3,205 | -55 | -1.7% | 592,400 |
| 2017/05/17 | 3,250 | 3,280 | 3,240 | 3,260 | ±0 | ±0% | 636,800 |
| 2017/05/16 | 3,305 | 3,310 | 3,255 | 3,260 | -50 | -1.5% | 1,071,500 |
| 2017/05/15 | 3,390 | 3,395 | 3,305 | 3,310 | -110 | -3.2% | 1,103,800 |
| 2017/05/12 | 3,390 | 3,425 | 3,375 | 3,420 | +40 | +1.2% | 939,600 |
| 2017/05/11 | 3,370 | 3,395 | 3,360 | 3,380 | +15 | +0.4% | 557,700 |
| 2017/05/10 | 3,360 | 3,395 | 3,350 | 3,365 | +20 | +0.6% | 837,400 |
| 2017/05/09 | 3,375 | 3,380 | 3,315 | 3,345 | -5 | -0.1% | 869,000 |
| 2017/05/08 | 3,305 | 3,360 | 3,295 | 3,350 | +90 | +2.8% | 1,057,900 |
| 2017/05/02 | 3,245 | 3,285 | 3,245 | 3,260 | +30 | +0.9% | 653,600 |
| 2017/05/01 | 3,280 | 3,320 | 3,175 | 3,230 | +70 | +2.2% | 930,000 |
| 2017/04/28 | 3,150 | 3,180 | 3,130 | 3,160 | +25 | +0.8% | 765,400 |
| 2017/04/27 | 3,115 | 3,135 | 3,110 | 3,135 | +20 | +0.6% | 553,400 |
| 2017/04/26 | 3,095 | 3,120 | 3,080 | 3,115 | +70 | +2.3% | 764,500 |
1901～
1950
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
