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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 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 |
| 2024/10/24 | 2,369.5 | 2,392 | 2,366 | 2,386.5 | -19.5 | -0.8% | 296,700 |
| 2024/10/23 | 2,410 | 2,427.5 | 2,398 | 2,406 | -2.5 | -0.1% | 173,300 |
| 2024/10/22 | 2,457 | 2,462.5 | 2,405 | 2,408.5 | -56 | -2.3% | 277,300 |
| 2024/10/21 | 2,477 | 2,490 | 2,458.5 | 2,464.5 | +3.5 | +0.1% | 166,900 |
| 2024/10/18 | 2,483 | 2,483 | 2,451 | 2,461 | +12 | +0.5% | 131,300 |
| 2024/10/17 | 2,476 | 2,481 | 2,448 | 2,449 | -20 | -0.8% | 233,200 |
| 2024/10/16 | 2,473.5 | 2,509 | 2,468.5 | 2,469 | -47 | -1.9% | 266,100 |
| 2024/10/15 | 2,540.5 | 2,555 | 2,513.5 | 2,516 | ±0 | ±0% | 386,700 |
| 2024/10/11 | 2,534.5 | 2,548 | 2,513.5 | 2,516 | -31.5 | -1.2% | 257,500 |
| 2024/10/10 | 2,534 | 2,557 | 2,504.5 | 2,547.5 | +31 | +1.2% | 443,300 |
| 2024/10/09 | 2,532 | 2,550 | 2,490.5 | 2,516.5 | +3.5 | +0.1% | 237,400 |
| 2024/10/08 | 2,516 | 2,551.5 | 2,509 | 2,513 | -47.5 | -1.9% | 347,000 |
| 2024/10/07 | 2,590.5 | 2,593 | 2,548.5 | 2,560.5 | +33.5 | +1.3% | 441,300 |
| 2024/10/04 | 2,527.5 | 2,549 | 2,511.5 | 2,527 | +8.5 | +0.3% | 303,800 |
| 2024/10/03 | 2,576.5 | 2,578 | 2,508.5 | 2,518.5 | +20.5 | +0.8% | 295,800 |
| 2024/10/02 | 2,487 | 2,515 | 2,481 | 2,498 | -16 | -0.6% | 324,800 |
| 2024/10/01 | 2,467.5 | 2,520 | 2,459 | 2,514 | +45 | +1.8% | 426,600 |
| 2024/09/30 | 2,464.5 | 2,503.5 | 2,446.5 | 2,469 | -125 | -4.8% | 726,100 |
| 2024/09/27 | 2,591.5 | 2,627 | 2,571 | 2,594 | +28 | +1.1% | 719,900 |
| 2024/09/26 | 2,520 | 2,572.5 | 2,482.5 | 2,566 | +71 | +2.8% | 826,600 |
| 2024/09/25 | 2,354 | 2,506.5 | 2,354 | 2,495 | +150 | +6.4% | 1,017,500 |
| 2024/09/24 | 2,384.5 | 2,386 | 2,330.5 | 2,345 | -39.5 | -1.7% | 564,300 |
| 2024/09/20 | 2,398 | 2,429 | 2,380 | 2,384.5 | +13.5 | +0.6% | 729,000 |
| 2024/09/19 | 2,365 | 2,393.5 | 2,363.5 | 2,371 | +51 | +2.2% | 528,700 |
| 2024/09/18 | 2,313.5 | 2,331 | 2,291 | 2,320 | +27 | +1.2% | 472,200 |
| 2024/09/17 | 2,296.5 | 2,311 | 2,257 | 2,293 | -8 | -0.3% | 534,800 |
| 2024/09/13 | 2,300 | 2,313.5 | 2,288.5 | 2,301 | +1 | ±0% | 551,100 |
| 2024/09/12 | 2,301.5 | 2,313.5 | 2,275.5 | 2,300 | +54 | +2.4% | 332,900 |
| 2024/09/11 | 2,268 | 2,286 | 2,234 | 2,246 | -47 | -2% | 423,600 |
| 2024/09/10 | 2,315 | 2,324 | 2,290.5 | 2,293 | -16.5 | -0.7% | 319,400 |
| 2024/09/09 | 2,299 | 2,326 | 2,281 | 2,309.5 | -39.5 | -1.7% | 453,500 |
| 2024/09/06 | 2,338 | 2,357.5 | 2,332.5 | 2,349 | -4 | -0.2% | 281,300 |
| 2024/09/05 | 2,350 | 2,395.5 | 2,332.5 | 2,353 | -19.5 | -0.8% | 418,800 |
| 2024/09/04 | 2,368 | 2,399.5 | 2,366.5 | 2,372.5 | -95.5 | -3.9% | 399,700 |
| 2024/09/03 | 2,462.5 | 2,473.5 | 2,454 | 2,468 | +25.5 | +1% | 252,000 |
| 2024/09/02 | 2,487.5 | 2,494 | 2,430 | 2,442.5 | -36 | -1.5% | 324,100 |
| 2024/08/30 | 2,489 | 2,491.5 | 2,473.5 | 2,478.5 | -1 | ±0% | 342,000 |
| 2024/08/29 | 2,481.5 | 2,488 | 2,463 | 2,479.5 | +2 | +0.1% | 290,100 |
| 2024/08/28 | 2,476.5 | 2,485.5 | 2,456 | 2,477.5 | +10.5 | +0.4% | 270,200 |
| 2024/08/27 | 2,448 | 2,476.5 | 2,426 | 2,467 | +30 | +1.2% | 214,000 |
| 2024/08/26 | 2,412 | 2,441 | 2,411.5 | 2,437 | -7.5 | -0.3% | 334,300 |
| 2024/08/23 | 2,436.5 | 2,451 | 2,410 | 2,444.5 | +5 | +0.2% | 377,500 |
| 2024/08/22 | 2,449 | 2,459.5 | 2,433 | 2,439.5 | -5.5 | -0.2% | 199,300 |
| 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 |
201～
250
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
