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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 4,645 | 4,705 | 4,520 | 4,605 | +5 | +0.1% | 1,052,900 |
| 2017/11/08 | 4,585 | 4,600 | 4,535 | 4,600 | +15 | +0.3% | 554,100 |
| 2017/11/07 | 4,505 | 4,585 | 4,490 | 4,585 | +130 | +2.9% | 982,200 |
| 2017/11/06 | 4,465 | 4,485 | 4,420 | 4,455 | +30 | +0.7% | 693,700 |
| 2017/11/02 | 4,405 | 4,470 | 4,390 | 4,425 | +70 | +1.6% | 813,600 |
| 2017/11/01 | 4,280 | 4,400 | 4,235 | 4,355 | -135 | -3% | 1,649,000 |
| 2017/10/31 | 4,450 | 4,510 | 4,405 | 4,490 | +50 | +1.1% | 671,100 |
| 2017/10/30 | 4,420 | 4,440 | 4,390 | 4,440 | +40 | +0.9% | 685,800 |
| 2017/10/27 | 4,400 | 4,410 | 4,325 | 4,400 | +60 | +1.4% | 518,200 |
| 2017/10/26 | 4,295 | 4,365 | 4,265 | 4,340 | +55 | +1.3% | 901,000 |
| 2017/10/25 | 4,380 | 4,385 | 4,275 | 4,285 | -70 | -1.6% | 929,000 |
| 2017/10/24 | 4,360 | 4,380 | 4,325 | 4,355 | -10 | -0.2% | 495,600 |
| 2017/10/23 | 4,350 | 4,385 | 4,320 | 4,365 | +70 | +1.6% | 426,500 |
| 2017/10/20 | 4,275 | 4,325 | 4,265 | 4,295 | -30 | -0.7% | 448,700 |
| 2017/10/19 | 4,380 | 4,385 | 4,290 | 4,325 | +30 | +0.7% | 524,700 |
| 2017/10/18 | 4,410 | 4,430 | 4,265 | 4,295 | -130 | -2.9% | 924,700 |
| 2017/10/17 | 4,480 | 4,495 | 4,390 | 4,425 | +55 | +1.3% | 761,500 |
| 2017/10/16 | 4,390 | 4,400 | 4,360 | 4,370 | +55 | +1.3% | 867,000 |
| 2017/10/13 | 4,145 | 4,320 | 4,140 | 4,315 | +165 | +4% | 831,200 |
| 2017/10/12 | 4,170 | 4,175 | 4,120 | 4,150 | -10 | -0.2% | 578,500 |
| 2017/10/11 | 4,190 | 4,190 | 4,145 | 4,160 | ±0 | ±0% | 599,400 |
| 2017/10/10 | 4,110 | 4,200 | 4,105 | 4,160 | +20 | +0.5% | 586,200 |
| 2017/10/06 | 4,170 | 4,190 | 4,110 | 4,140 | -5 | -0.1% | 568,500 |
| 2017/10/05 | 4,185 | 4,185 | 4,130 | 4,145 | -40 | -1% | 407,700 |
| 2017/10/04 | 4,150 | 4,200 | 4,150 | 4,185 | +10 | +0.2% | 491,800 |
| 2017/10/03 | 4,175 | 4,195 | 4,140 | 4,175 | -25 | -0.6% | 755,700 |
| 2017/10/02 | 4,180 | 4,255 | 4,180 | 4,200 | +20 | +0.5% | 684,000 |
| 2017/09/29 | 4,175 | 4,210 | 4,145 | 4,180 | -10 | -0.2% | 638,900 |
| 2017/09/28 | 4,200 | 4,215 | 4,160 | 4,190 | +10 | +0.2% | 619,800 |
| 2017/09/27 | 4,205 | 4,250 | 4,155 | 4,180 | -10 | -0.2% | 853,900 |
| 2017/09/26 | 4,215 | 4,225 | 4,175 | 4,190 | -85 | -2% | 703,900 |
| 2017/09/25 | 4,270 | 4,305 | 4,255 | 4,275 | +35 | +0.8% | 343,500 |
| 2017/09/22 | 4,265 | 4,315 | 4,210 | 4,240 | -10 | -0.2% | 486,400 |
| 2017/09/21 | 4,365 | 4,380 | 4,240 | 4,250 | -45 | -1% | 539,900 |
| 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 |
1901～
1950
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
