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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/04/25 | 3,020 | 3,050 | 3,000 | 3,045 | +5 | +0.2% | 803,300 |
| 2017/04/24 | 3,060 | 3,090 | 3,030 | 3,040 | +30 | +1% | 586,900 |
| 2017/04/21 | 3,050 | 3,055 | 2,999 | 3,010 | +5 | +0.2% | 868,400 |
| 2017/04/20 | 3,000 | 3,020 | 2,991 | 3,005 | +5 | +0.2% | 593,100 |
| 2017/04/19 | 2,974 | 3,010 | 2,971 | 3,000 | +10 | +0.3% | 744,300 |
| 2017/04/18 | 2,949 | 2,992 | 2,943 | 2,990 | +56 | +1.9% | 730,000 |
| 2017/04/17 | 2,914 | 2,938 | 2,908 | 2,934 | -7 | -0.2% | 312,500 |
| 2017/04/14 | 2,964 | 2,965 | 2,933 | 2,941 | -24 | -0.8% | 447,600 |
| 2017/04/13 | 2,973 | 2,982 | 2,948 | 2,965 | -65 | -2.1% | 895,900 |
| 2017/04/12 | 3,015 | 3,040 | 3,000 | 3,030 | -35 | -1.1% | 606,700 |
| 2017/04/11 | 3,090 | 3,105 | 3,050 | 3,065 | -5 | -0.2% | 968,100 |
| 2017/04/10 | 3,060 | 3,075 | 3,030 | 3,070 | +20 | +0.7% | 760,600 |
| 2017/04/07 | 3,035 | 3,065 | 3,020 | 3,050 | +35 | +1.2% | 1,135,500 |
| 2017/04/06 | 3,035 | 3,060 | 3,000 | 3,015 | -20 | -0.7% | 1,314,200 |
| 2017/04/05 | 3,050 | 3,070 | 3,025 | 3,035 | +38 | +1.3% | 1,061,100 |
| 2017/04/04 | 3,045 | 3,050 | 2,969 | 2,997 | -38 | -1.3% | 1,189,100 |
2001～
2050
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
