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 |
|---|---|---|---|---|---|---|---|
| 2013/03/19 | 1,785 | 1,838 | 1,770 | 1,826 | +57 | +3.2% | 723,700 |
| 2013/03/18 | 1,777 | 1,777 | 1,737 | 1,769 | -39 | -2.2% | 701,100 |
| 2013/03/15 | 1,788 | 1,808 | 1,780 | 1,808 | +31 | +1.7% | 1,184,600 |
| 2013/03/14 | 1,802 | 1,805 | 1,766 | 1,777 | -27 | -1.5% | 1,001,300 |
| 2013/03/13 | 1,790 | 1,826 | 1,770 | 1,804 | -13 | -0.7% | 974,600 |
| 2013/03/12 | 1,800 | 1,831 | 1,785 | 1,817 | +27 | +1.5% | 679,800 |
| 2013/03/11 | 1,796 | 1,804 | 1,775 | 1,790 | +12 | +0.7% | 772,800 |
| 2013/03/08 | 1,773 | 1,787 | 1,753 | 1,778 | +18 | +1% | 727,200 |
| 2013/03/07 | 1,754 | 1,779 | 1,749 | 1,760 | +6 | +0.3% | 573,300 |
| 2013/03/06 | 1,755 | 1,755 | 1,737 | 1,754 | +14 | +0.8% | 492,300 |
| 2013/03/05 | 1,732 | 1,747 | 1,729 | 1,740 | +20 | +1.2% | 564,000 |
| 2013/03/04 | 1,723 | 1,748 | 1,715 | 1,720 | +5 | +0.3% | 668,100 |
| 2013/03/01 | 1,703 | 1,727 | 1,687 | 1,715 | +6 | +0.4% | 678,600 |
| 2013/02/28 | 1,699 | 1,735 | 1,679 | 1,709 | +59 | +3.6% | 1,040,400 |
| 2013/02/27 | 1,673 | 1,679 | 1,650 | 1,650 | -21 | -1.3% | 1,334,000 |
| 2013/02/26 | 1,695 | 1,715 | 1,602 | 1,671 | -59 | -3.4% | 1,962,800 |
| 2013/02/25 | 1,750 | 1,751 | 1,714 | 1,730 | -10 | -0.6% | 1,037,500 |
| 2013/02/22 | 1,739 | 1,756 | 1,706 | 1,740 | -21 | -1.2% | 761,400 |
| 2013/02/21 | 1,785 | 1,785 | 1,741 | 1,761 | -23 | -1.3% | 539,800 |
| 2013/02/20 | 1,810 | 1,810 | 1,774 | 1,784 | -9 | -0.5% | 608,400 |
| 2013/02/19 | 1,799 | 1,815 | 1,769 | 1,793 | -15 | -0.8% | 629,100 |
| 2013/02/18 | 1,828 | 1,848 | 1,795 | 1,808 | -6 | -0.3% | 634,200 |
| 2013/02/15 | 1,820 | 1,827 | 1,784 | 1,814 | -16 | -0.9% | 1,296,900 |
| 2013/02/14 | 1,769 | 1,849 | 1,750 | 1,830 | +72 | +4.1% | 2,002,500 |
| 2013/02/13 | 1,715 | 1,761 | 1,701 | 1,758 | +14 | +0.8% | 994,600 |
| 2013/02/12 | 1,792 | 1,793 | 1,740 | 1,744 | -20 | -1.1% | 1,067,700 |
| 2013/02/08 | 1,840 | 1,847 | 1,761 | 1,764 | -75 | -4.1% | 910,300 |
| 2013/02/07 | 1,805 | 1,896 | 1,801 | 1,839 | +35 | +1.9% | 1,642,900 |
| 2013/02/06 | 1,790 | 1,819 | 1,761 | 1,804 | +35 | +2% | 1,341,100 |
| 2013/02/05 | 1,786 | 1,812 | 1,766 | 1,769 | -49 | -2.7% | 1,166,700 |
| 2013/02/04 | 1,877 | 1,879 | 1,815 | 1,818 | -47 | -2.5% | 793,300 |
| 2013/02/01 | 1,878 | 1,890 | 1,765 | 1,865 | -37 | -1.9% | 1,754,000 |
| 2013/01/31 | 1,900 | 1,925 | 1,886 | 1,902 | +7 | +0.4% | 724,200 |
| 2013/01/30 | 1,897 | 1,905 | 1,888 | 1,895 | ±0 | ±0% | 689,600 |
| 2013/01/29 | 1,866 | 1,904 | 1,865 | 1,895 | +17 | +0.9% | 468,200 |
| 2013/01/28 | 1,918 | 1,920 | 1,874 | 1,878 | -28 | -1.5% | 536,700 |
| 2013/01/25 | 1,850 | 1,921 | 1,850 | 1,906 | +123 | +6.9% | 1,572,100 |
| 2013/01/24 | 1,778 | 1,803 | 1,774 | 1,783 | -14 | -0.8% | 1,135,100 |
| 2013/01/23 | 1,787 | 1,818 | 1,776 | 1,797 | -35 | -1.9% | 822,700 |
| 2013/01/22 | 1,826 | 1,852 | 1,811 | 1,832 | +5 | +0.3% | 776,500 |
| 2013/01/21 | 1,880 | 1,881 | 1,815 | 1,827 | -68 | -3.6% | 832,300 |
| 2013/01/18 | 1,852 | 1,895 | 1,841 | 1,895 | +72 | +3.9% | 936,000 |
| 2013/01/17 | 1,887 | 1,912 | 1,795 | 1,823 | -42 | -2.3% | 1,240,100 |
| 2013/01/16 | 1,920 | 1,921 | 1,862 | 1,865 | -61 | -3.2% | 806,100 |
| 2013/01/15 | 1,923 | 1,936 | 1,895 | 1,926 | +23 | +1.2% | 927,000 |
| 2013/01/11 | 1,961 | 1,963 | 1,886 | 1,903 | -37 | -1.9% | 729,300 |
| 2013/01/10 | 1,948 | 1,964 | 1,936 | 1,940 | +7 | +0.4% | 490,300 |
| 2013/01/09 | 1,878 | 1,947 | 1,864 | 1,933 | +51 | +2.7% | 929,500 |
| 2013/01/08 | 1,927 | 1,930 | 1,869 | 1,882 | -66 | -3.4% | 998,500 |
| 2013/01/07 | 2,043 | 2,048 | 1,941 | 1,948 | -89 | -4.4% | 779,000 |
2951～
3000
件表示中 / 3679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 | 206,800円 | +3.9% | +25.1% | - | 18.96倍 | 1.43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 |
| ハーモニック | 268,100円 | -3.2% | - | - | 70.72倍 | 4.05倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| ローツェ | 150,500円 | +3.0% | -13.6% | - | 11.29倍 | 4.15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 |
| 三井海洋 | 355,500円 | -11.6% | +36.4% | - | 5.69倍 | 3.83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 | 218,500円 | +6.6% | -12.5% | - | 17.81倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
