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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 2,777 | 2,777.5 | 2,702 | 2,723.5 | -78.5 | -2.8% | 466,600 |
| 2025/01/08 | 2,817 | 2,832 | 2,788 | 2,802 | -53.5 | -1.9% | 570,000 |
| 2025/01/07 | 2,795 | 2,863.5 | 2,773 | 2,855.5 | +83.5 | +3% | 627,600 |
| 2025/01/06 | 2,816 | 2,825 | 2,767 | 2,772 | -36 | -1.3% | 458,300 |
| 2024/12/30 | 2,800 | 2,822.5 | 2,783 | 2,808 | +12.5 | +0.4% | 335,400 |
| 2024/12/27 | 2,786.5 | 2,797 | 2,760.5 | 2,795.5 | +6.5 | +0.2% | 400,200 |
| 2024/12/26 | 2,752 | 2,800 | 2,745 | 2,789 | +36 | +1.3% | 420,200 |
| 2024/12/25 | 2,750 | 2,753 | 2,733.5 | 2,753 | +3.5 | +0.1% | 293,700 |
| 2024/12/24 | 2,746 | 2,761 | 2,723.5 | 2,749.5 | -2 | -0.1% | 346,400 |
| 2024/12/23 | 2,734.5 | 2,754.5 | 2,703.5 | 2,751.5 | +20.5 | +0.8% | 512,500 |
| 2024/12/20 | 2,740 | 2,777 | 2,723 | 2,731 | -10 | -0.4% | 1,043,200 |
| 2024/12/19 | 2,707 | 2,759 | 2,703.5 | 2,741 | -16 | -0.6% | 601,200 |
| 2024/12/18 | 2,755 | 2,766.5 | 2,728.5 | 2,757 | +0.5 | ±0% | 559,600 |
| 2024/12/17 | 2,762.5 | 2,796 | 2,742 | 2,756.5 | +25 | +0.9% | 975,100 |
| 2024/12/16 | 2,605 | 2,763 | 2,605 | 2,731.5 | +145.5 | +5.6% | 1,447,500 |
| 2024/12/13 | 2,519.5 | 2,599.5 | 2,519.5 | 2,586 | +56 | +2.2% | 926,700 |
| 2024/12/12 | 2,533.5 | 2,557 | 2,519 | 2,530 | +2 | +0.1% | 408,600 |
| 2024/12/11 | 2,510.5 | 2,529.5 | 2,496.5 | 2,528 | +18.5 | +0.7% | 504,100 |
| 2024/12/10 | 2,477 | 2,548 | 2,467 | 2,509.5 | +79 | +3.3% | 781,800 |
| 2024/12/09 | 2,417 | 2,453.5 | 2,414 | 2,430.5 | +20.5 | +0.9% | 454,800 |
| 2024/12/06 | 2,407 | 2,413.5 | 2,384.5 | 2,410 | -17.5 | -0.7% | 530,900 |
| 2024/12/05 | 2,446 | 2,450.5 | 2,413 | 2,427.5 | -6.5 | -0.3% | 398,800 |
| 2024/12/04 | 2,473.5 | 2,493.5 | 2,430 | 2,434 | -40.5 | -1.6% | 497,700 |
| 2024/12/03 | 2,450 | 2,505.5 | 2,444 | 2,474.5 | +40 | +1.6% | 920,200 |
| 2024/12/02 | 2,426 | 2,446.5 | 2,419 | 2,434.5 | +23.5 | +1% | 381,800 |
| 2024/11/29 | 2,431 | 2,443 | 2,396.5 | 2,411 | -3.5 | -0.1% | 527,400 |
| 2024/11/28 | 2,392.5 | 2,438 | 2,383 | 2,414.5 | +61.5 | +2.6% | 471,300 |
| 2024/11/27 | 2,373 | 2,381 | 2,345 | 2,353 | -39.5 | -1.7% | 396,600 |
| 2024/11/26 | 2,375 | 2,392.5 | 2,362.5 | 2,392.5 | +18.5 | +0.8% | 451,200 |
| 2024/11/25 | 2,398 | 2,416 | 2,369 | 2,374 | +26 | +1.1% | 405,300 |
| 2024/11/22 | 2,376.5 | 2,383.5 | 2,337 | 2,348 | -10.5 | -0.4% | 355,900 |
| 2024/11/21 | 2,362 | 2,375.5 | 2,330 | 2,358.5 | -17.5 | -0.7% | 420,500 |
| 2024/11/20 | 2,403.5 | 2,417 | 2,373.5 | 2,376 | -28.5 | -1.2% | 257,200 |
| 2024/11/19 | 2,399.5 | 2,419.5 | 2,387.5 | 2,404.5 | +18 | +0.8% | 261,900 |
| 2024/11/18 | 2,380 | 2,403 | 2,375 | 2,386.5 | -43.5 | -1.8% | 355,100 |
| 2024/11/15 | 2,446.5 | 2,449.5 | 2,422 | 2,430 | +14 | +0.6% | 325,400 |
| 2024/11/14 | 2,427 | 2,450.5 | 2,416 | 2,416 | -2.5 | -0.1% | 286,100 |
| 2024/11/13 | 2,414 | 2,448.5 | 2,408 | 2,418.5 | +6 | +0.2% | 382,800 |
| 2024/11/12 | 2,396 | 2,444 | 2,395 | 2,412.5 | +8 | +0.3% | 313,400 |
| 2024/11/11 | 2,412 | 2,425.5 | 2,396 | 2,404.5 | -46 | -1.9% | 429,700 |
| 2024/11/08 | 2,491 | 2,496.5 | 2,438.5 | 2,450.5 | -19.5 | -0.8% | 289,100 |
| 2024/11/07 | 2,495 | 2,512 | 2,443.5 | 2,470 | -7.5 | -0.3% | 422,300 |
| 2024/11/06 | 2,418.5 | 2,484 | 2,418.5 | 2,477.5 | +62 | +2.6% | 430,600 |
| 2024/11/05 | 2,400 | 2,426.5 | 2,390.5 | 2,415.5 | +0.5 | ±0% | 535,500 |
| 2024/11/01 | 2,411 | 2,474.5 | 2,410 | 2,415 | -83.5 | -3.3% | 483,700 |
| 2024/10/31 | 2,471 | 2,513 | 2,468 | 2,498.5 | +29.5 | +1.2% | 424,800 |
| 2024/10/30 | 2,492 | 2,495 | 2,458 | 2,469 | +8 | +0.3% | 870,600 |
| 2024/10/29 | 2,464 | 2,471 | 2,442 | 2,461 | +5 | +0.2% | 303,500 |
| 2024/10/28 | 2,382.5 | 2,458 | 2,372.5 | 2,456 | +70.5 | +3% | 337,500 |
| 2024/10/25 | 2,374.5 | 2,387.5 | 2,361.5 | 2,385.5 | -1 | ±0% | 275,600 |
151～
200
件表示中 / 3766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 | 309,900円 | +6.4% | +42.2% | 2.58% | 25.51倍 | 1.37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 |
| 三井Ｅ＆Ｓ | 390,500円 | +7.9% | -17.1% | 0.77% | 19.70倍 | 2.32倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
| 日精工 | 77,000円 | -4.6% | -24.3% | 4.42% | 53.77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 | 285,200円 | +8.0% | +24.5% | 2.35% | 12.45倍 | 1.62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 | 182,100円 | +3.0% | -13.6% | 0.93% | 13.44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
