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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,401 | 2,445 | 2,401 | 2,445 | +13.5 | +0.6% | 213,200 |
| 2024/08/20 | 2,442 | 2,444 | 2,422 | 2,431.5 | +28 | +1.2% | 262,500 |
| 2024/08/19 | 2,428 | 2,432 | 2,392 | 2,403.5 | -43.5 | -1.8% | 490,800 |
| 2024/08/16 | 2,462.5 | 2,483.5 | 2,415 | 2,447 | +34.5 | +1.4% | 583,000 |
| 2024/08/15 | 2,368.5 | 2,412.5 | 2,360 | 2,412.5 | +44.5 | +1.9% | 434,900 |
| 2024/08/14 | 2,391 | 2,410 | 2,358.5 | 2,368 | +10 | +0.4% | 673,200 |
| 2024/08/13 | 2,308 | 2,358 | 2,302 | 2,358 | +36.5 | +1.6% | 460,600 |
| 2024/08/09 | 2,345 | 2,351.5 | 2,283.5 | 2,321.5 | +33.5 | +1.5% | 621,300 |
| 2024/08/08 | 2,243.5 | 2,334 | 2,223 | 2,288 | +18 | +0.8% | 743,000 |
| 2024/08/07 | 2,200 | 2,343.5 | 2,193 | 2,270 | -26 | -1.1% | 1,074,400 |
| 2024/08/06 | 2,253.5 | 2,337.5 | 2,240.5 | 2,296 | +150.5 | +7% | 853,800 |
| 2024/08/05 | 2,334 | 2,352.5 | 2,121 | 2,145.5 | -287.5 | -11.8% | 1,098,900 |
| 2024/08/02 | 2,580.5 | 2,581 | 2,428 | 2,433 | -176 | -6.7% | 1,255,300 |
| 2024/08/01 | 2,678 | 2,681 | 2,540 | 2,609 | -366.5 | -12.3% | 2,180,300 |
| 2024/07/31 | 2,900 | 2,977.5 | 2,899.5 | 2,975.5 | +84.5 | +2.9% | 1,310,700 |
| 2024/07/30 | 2,886.5 | 2,897.5 | 2,848 | 2,891 | +41 | +1.4% | 892,700 |
| 2024/07/29 | 2,819 | 2,867.5 | 2,816.5 | 2,850 | +72 | +2.6% | 549,200 |
| 2024/07/26 | 2,740 | 2,792 | 2,740 | 2,778 | +73.5 | +2.7% | 555,100 |
| 2024/07/25 | 2,727.5 | 2,757.5 | 2,698 | 2,704.5 | -66.5 | -2.4% | 834,500 |
| 2024/07/24 | 2,774 | 2,800 | 2,766.5 | 2,771 | -3 | -0.1% | 360,600 |
| 2024/07/23 | 2,741 | 2,795.5 | 2,725 | 2,774 | -17 | -0.6% | 311,300 |
| 2024/07/22 | 2,822 | 2,825 | 2,788 | 2,791 | -38.5 | -1.4% | 316,900 |
| 2024/07/19 | 2,832 | 2,856 | 2,822 | 2,829.5 | -10 | -0.4% | 510,300 |
| 2024/07/18 | 2,811 | 2,867.5 | 2,811 | 2,839.5 | -8.5 | -0.3% | 591,400 |
| 2024/07/17 | 2,857 | 2,884.5 | 2,837 | 2,848 | +33.5 | +1.2% | 593,600 |
| 2024/07/16 | 2,817.5 | 2,829 | 2,790.5 | 2,814.5 | -5 | -0.2% | 312,600 |
| 2024/07/12 | 2,809 | 2,835.5 | 2,801 | 2,819.5 | +3.5 | +0.1% | 307,300 |
| 2024/07/11 | 2,820 | 2,820 | 2,787.5 | 2,816 | +22 | +0.8% | 548,300 |
| 2024/07/10 | 2,765.5 | 2,800.5 | 2,754 | 2,794 | -7 | -0.2% | 420,400 |
| 2024/07/09 | 2,819.5 | 2,835 | 2,775 | 2,801 | -5 | -0.2% | 436,400 |
| 2024/07/08 | 2,751 | 2,818 | 2,739.5 | 2,806 | +66 | +2.4% | 784,400 |
| 2024/07/05 | 2,790 | 2,790 | 2,735.5 | 2,740 | -50 | -1.8% | 375,900 |
| 2024/07/04 | 2,749 | 2,798 | 2,728 | 2,790 | +41 | +1.5% | 388,100 |
| 2024/07/03 | 2,720 | 2,752 | 2,717 | 2,749 | +17 | +0.6% | 698,000 |
| 2024/07/02 | 2,700 | 2,740.5 | 2,683.5 | 2,732 | -18 | -0.7% | 602,700 |
| 2024/07/01 | 2,753.5 | 2,768 | 2,737 | 2,750 | +22 | +0.8% | 382,400 |
| 2024/06/28 | 2,764 | 2,776.5 | 2,722 | 2,728 | -22 | -0.8% | 528,600 |
| 2024/06/27 | 2,737 | 2,771.5 | 2,728 | 2,750 | -33.5 | -1.2% | 534,800 |
| 2024/06/26 | 2,779.5 | 2,809.5 | 2,771 | 2,783.5 | +5.5 | +0.2% | 639,800 |
| 2024/06/25 | 2,712 | 2,793.5 | 2,704.5 | 2,778 | +58 | +2.1% | 571,600 |
| 2024/06/24 | 2,730 | 2,752 | 2,720 | 2,720 | -3 | -0.1% | 408,400 |
| 2024/06/21 | 2,737.5 | 2,750 | 2,717 | 2,723 | ±0 | ±0% | 857,500 |
| 2024/06/20 | 2,733.5 | 2,737 | 2,688 | 2,723 | +0.5 | ±0% | 450,900 |
| 2024/06/19 | 2,715.5 | 2,732.5 | 2,711 | 2,722.5 | +22.5 | +0.8% | 274,800 |
| 2024/06/18 | 2,736.5 | 2,741 | 2,690 | 2,700 | +7 | +0.3% | 368,400 |
| 2024/06/17 | 2,732 | 2,738 | 2,689 | 2,693 | -49 | -1.8% | 536,900 |
| 2024/06/14 | 2,680 | 2,761.5 | 2,679 | 2,742 | +58 | +2.2% | 876,400 |
| 2024/06/13 | 2,693 | 2,712 | 2,679 | 2,684 | +28 | +1.1% | 721,800 |
| 2024/06/12 | 2,607.5 | 2,671 | 2,606.5 | 2,656 | +47 | +1.8% | 580,400 |
| 2024/06/11 | 2,621 | 2,627 | 2,583 | 2,609 | ±0 | ±0% | 430,800 |
151～
200
件表示中 / 3673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 | 211,400円 | +3.9% | +25.1% | 3.78% | 19.39倍 | 0.94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 |
| オルガノ | 571,000円 | +11.4% | +32.3% | 2.49% | 11.41倍 | 2.42倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| 三井海洋 | 374,500円 | -11.6% | +36.4% | 3.20% | 5.99倍 | 1.37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 |
| 平 和 | 222,200円 | +6.6% | -12.5% | 3.60% | 18.11倍 | 0.89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 |
| 竹内製作 | 446,000円 | +1.4% | +18.5% | 4.48% | 6.87倍 | 1.24倍 |
|
ミニショベル主体の建機中堅、クローラーローダーを世界初開発、海外販売比率高くシェア上位 |
市場注目の銘柄
チャート関連のコラム
