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 |
---|---|---|---|---|---|---|---|
2016/03/25 | 2,378 | 2,416 | 2,347 | 2,408 | +46 | +1.9% | 750,300 |
2016/03/24 | 2,447 | 2,448 | 2,357 | 2,362 | -94 | -3.8% | 1,329,700 |
2016/03/23 | 2,483 | 2,513 | 2,449 | 2,456 | -20 | -0.8% | 1,092,200 |
2016/03/22 | 2,470 | 2,516 | 2,433 | 2,476 | +28 | +1.1% | 956,600 |
2016/03/18 | 2,391 | 2,453 | 2,380 | 2,448 | +79 | +3.3% | 1,394,500 |
2016/03/17 | 2,390 | 2,425 | 2,352 | 2,369 | +3 | +0.1% | 820,700 |
2016/03/16 | 2,385 | 2,399 | 2,354 | 2,366 | -20 | -0.8% | 787,900 |
2016/03/15 | 2,395 | 2,418 | 2,377 | 2,386 | -9 | -0.4% | 878,900 |
2016/03/14 | 2,368 | 2,405 | 2,347 | 2,395 | +71 | +3.1% | 1,081,700 |
2016/03/11 | 2,283 | 2,333 | 2,247 | 2,324 | +12 | +0.5% | 806,200 |
2016/03/10 | 2,308 | 2,349 | 2,286 | 2,312 | +31 | +1.4% | 1,529,500 |
2016/03/09 | 2,279 | 2,291 | 2,242 | 2,281 | -9 | -0.4% | 1,267,600 |
2016/03/08 | 2,320 | 2,360 | 2,226 | 2,290 | +28 | +1.2% | 1,219,700 |
2016/03/07 | 2,294 | 2,308 | 2,243 | 2,262 | -30 | -1.3% | 779,100 |
2016/03/04 | 2,274 | 2,299 | 2,262 | 2,292 | +19 | +0.8% | 562,300 |
2016/03/03 | 2,211 | 2,287 | 2,211 | 2,273 | +46 | +2.1% | 950,700 |
2016/03/02 | 2,118 | 2,237 | 2,114 | 2,227 | +124 | +5.9% | 1,371,500 |
2016/03/01 | 2,118 | 2,126 | 2,062 | 2,103 | -56 | -2.6% | 1,160,200 |
2016/02/29 | 2,229 | 2,256 | 2,159 | 2,159 | -41 | -1.9% | 985,000 |
2016/02/26 | 2,213 | 2,249 | 2,199 | 2,200 | -30 | -1.3% | 719,000 |
2016/02/25 | 2,231 | 2,294 | 2,184 | 2,230 | +36 | +1.6% | 1,576,800 |
2016/02/24 | 2,167 | 2,196 | 2,150 | 2,194 | -5 | -0.2% | 1,024,300 |
2016/02/23 | 2,222 | 2,274 | 2,195 | 2,199 | -20 | -0.9% | 822,100 |
2016/02/22 | 2,251 | 2,253 | 2,214 | 2,219 | -54 | -2.4% | 1,414,200 |
2016/02/19 | 2,291 | 2,311 | 2,257 | 2,273 | -108 | -4.5% | 1,426,600 |
2016/02/18 | 2,363 | 2,427 | 2,359 | 2,381 | +68 | +2.9% | 1,984,800 |
2016/02/17 | 2,223 | 2,321 | 2,223 | 2,313 | +90 | +4% | 2,142,700 |
2016/02/16 | 2,173 | 2,253 | 2,173 | 2,223 | ±0 | ±0% | 1,227,700 |
2016/02/15 | 2,134 | 2,237 | 2,072 | 2,223 | +349 | +18.6% | 1,943,900 |
2016/02/12 | 1,906 | 1,973 | 1,859 | 1,874 | -103 | -5.2% | 1,800,000 |
2016/02/10 | 2,013 | 2,046 | 1,952 | 1,977 | -42 | -2.1% | 824,800 |
2016/02/09 | 2,103 | 2,115 | 2,015 | 2,019 | -154 | -7.1% | 1,152,600 |
2016/02/08 | 2,098 | 2,191 | 2,073 | 2,173 | +51 | +2.4% | 925,900 |
2016/02/05 | 2,061 | 2,135 | 2,060 | 2,122 | +42 | +2% | 1,399,200 |
2016/02/04 | 2,047 | 2,117 | 2,046 | 2,080 | +15 | +0.7% | 1,209,000 |
2016/02/03 | 2,137 | 2,139 | 2,035 | 2,065 | +28 | +1.4% | 2,813,100 |
2016/02/02 | 2,034 | 2,047 | 2,014 | 2,037 | -18 | -0.9% | 986,100 |
2016/02/01 | 2,079 | 2,079 | 2,018 | 2,055 | ±0 | ±0% | 1,003,300 |
2016/01/29 | 2,089 | 2,089 | 1,952 | 2,055 | -57 | -2.7% | 1,724,900 |
2016/01/28 | 2,113 | 2,143 | 2,088 | 2,112 | -23 | -1.1% | 853,100 |
2016/01/27 | 2,109 | 2,143 | 2,081 | 2,135 | +72 | +3.5% | 969,100 |
2016/01/26 | 2,125 | 2,125 | 2,052 | 2,063 | -90 | -4.2% | 741,200 |
2016/01/25 | 2,183 | 2,188 | 2,142 | 2,153 | +3 | +0.1% | 401,400 |
2016/01/22 | 2,096 | 2,151 | 2,086 | 2,150 | +111 | +5.4% | 495,700 |
2016/01/21 | 2,094 | 2,142 | 2,039 | 2,039 | -61 | -2.9% | 510,800 |
2016/01/20 | 2,188 | 2,195 | 2,097 | 2,100 | -89 | -4.1% | 523,300 |
2016/01/19 | 2,150 | 2,202 | 2,144 | 2,189 | +17 | +0.8% | 491,200 |
2016/01/18 | 2,120 | 2,188 | 2,101 | 2,172 | -8 | -0.4% | 930,800 |
2016/01/15 | 2,224 | 2,244 | 2,168 | 2,180 | -17 | -0.8% | 722,900 |
2016/01/14 | 2,169 | 2,206 | 2,139 | 2,197 | -58 | -2.6% | 1,042,200 |
2301~
2350
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