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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 1,487 | 1,497 | 1,438 | 1,448 | -49 | -3.3% | 1,995,800 |
| 2012/10/26 | 1,552 | 1,553 | 1,495 | 1,497 | -57 | -3.7% | 1,059,600 |
| 2012/10/25 | 1,528 | 1,557 | 1,503 | 1,554 | +26 | +1.7% | 1,123,100 |
| 2012/10/24 | 1,568 | 1,574 | 1,528 | 1,528 | -69 | -4.3% | 1,375,700 |
| 2012/10/23 | 1,585 | 1,603 | 1,567 | 1,597 | +21 | +1.3% | 775,300 |
| 2012/10/22 | 1,545 | 1,584 | 1,544 | 1,576 | -22 | -1.4% | 818,100 |
| 2012/10/19 | 1,590 | 1,603 | 1,577 | 1,598 | ±0 | ±0% | 943,400 |
| 2012/10/18 | 1,545 | 1,600 | 1,539 | 1,598 | +72 | +4.7% | 1,477,800 |
| 2012/10/17 | 1,528 | 1,538 | 1,499 | 1,526 | +1 | +0.1% | 1,506,800 |
| 2012/10/16 | 1,519 | 1,540 | 1,502 | 1,525 | +30 | +2% | 1,131,200 |
| 2012/10/15 | 1,448 | 1,522 | 1,448 | 1,495 | +48 | +3.3% | 1,279,700 |
| 2012/10/12 | 1,420 | 1,453 | 1,410 | 1,447 | +23 | +1.6% | 828,300 |
| 2012/10/11 | 1,413 | 1,468 | 1,401 | 1,424 | -19 | -1.3% | 1,008,800 |
| 2012/10/10 | 1,398 | 1,458 | 1,368 | 1,443 | +21 | +1.5% | 1,499,600 |
| 2012/10/09 | 1,432 | 1,443 | 1,403 | 1,422 | -26 | -1.8% | 939,400 |
| 2012/10/05 | 1,423 | 1,461 | 1,419 | 1,448 | +44 | +3.1% | 1,019,000 |
| 2012/10/04 | 1,397 | 1,410 | 1,355 | 1,404 | +12 | +0.9% | 960,700 |
| 2012/10/03 | 1,409 | 1,414 | 1,388 | 1,392 | -17 | -1.2% | 980,700 |
| 2012/10/02 | 1,422 | 1,444 | 1,405 | 1,409 | -5 | -0.4% | 625,300 |
| 2012/10/01 | 1,434 | 1,443 | 1,394 | 1,414 | -19 | -1.3% | 846,500 |
| 2012/09/28 | 1,488 | 1,492 | 1,429 | 1,433 | -25 | -1.7% | 730,500 |
| 2012/09/27 | 1,428 | 1,468 | 1,419 | 1,458 | +8 | +0.6% | 559,600 |
| 2012/09/26 | 1,486 | 1,516 | 1,446 | 1,450 | -50 | -3.3% | 977,800 |
| 2012/09/25 | 1,489 | 1,502 | 1,482 | 1,500 | -15 | -1% | 623,000 |
| 2012/09/24 | 1,528 | 1,534 | 1,497 | 1,515 | -11 | -0.7% | 789,900 |
| 2012/09/21 | 1,505 | 1,530 | 1,499 | 1,526 | +25 | +1.7% | 1,635,500 |
| 2012/09/20 | 1,531 | 1,570 | 1,490 | 1,501 | -109 | -6.8% | 1,998,400 |
| 2012/09/19 | 1,642 | 1,642 | 1,585 | 1,610 | -33 | -2% | 2,090,900 |
| 2012/09/18 | 1,626 | 1,650 | 1,591 | 1,643 | +54 | +3.4% | 1,668,000 |
| 2012/09/14 | 1,577 | 1,589 | 1,553 | 1,589 | +13 | +0.8% | 1,762,200 |
| 2012/09/13 | 1,569 | 1,583 | 1,562 | 1,576 | +8 | +0.5% | 1,135,900 |
| 2012/09/12 | 1,549 | 1,576 | 1,538 | 1,568 | +36 | +2.3% | 1,058,800 |
| 2012/09/11 | 1,531 | 1,550 | 1,505 | 1,532 | -14 | -0.9% | 1,485,800 |
| 2012/09/10 | 1,491 | 1,554 | 1,485 | 1,546 | +42 | +2.8% | 2,054,500 |
| 2012/09/07 | 1,445 | 1,511 | 1,431 | 1,504 | +111 | +8% | 1,762,300 |
| 2012/09/06 | 1,424 | 1,425 | 1,369 | 1,393 | -32 | -2.2% | 1,709,700 |
| 2012/09/05 | 1,446 | 1,446 | 1,391 | 1,425 | -28 | -1.9% | 1,757,200 |
| 2012/09/04 | 1,445 | 1,464 | 1,431 | 1,453 | +4 | +0.3% | 662,400 |
| 2012/09/03 | 1,435 | 1,466 | 1,424 | 1,449 | +15 | +1% | 1,262,300 |
| 2012/08/31 | 1,436 | 1,455 | 1,430 | 1,434 | -1 | -0.1% | 1,005,200 |
| 2012/08/30 | 1,451 | 1,452 | 1,430 | 1,435 | -20 | -1.4% | 996,800 |
| 2012/08/29 | 1,440 | 1,466 | 1,436 | 1,455 | -8 | -0.5% | 835,900 |
| 2012/08/28 | 1,498 | 1,507 | 1,458 | 1,463 | -18 | -1.2% | 884,900 |
| 2012/08/27 | 1,509 | 1,509 | 1,470 | 1,481 | -29 | -1.9% | 1,091,000 |
| 2012/08/24 | 1,488 | 1,516 | 1,488 | 1,510 | +10 | +0.7% | 725,600 |
| 2012/08/23 | 1,513 | 1,516 | 1,487 | 1,500 | -26 | -1.7% | 926,700 |
| 2012/08/22 | 1,517 | 1,536 | 1,510 | 1,526 | +14 | +0.9% | 1,153,300 |
| 2012/08/21 | 1,477 | 1,515 | 1,471 | 1,512 | +30 | +2% | 797,000 |
| 2012/08/20 | 1,544 | 1,573 | 1,478 | 1,482 | -22 | -1.5% | 740,400 |
| 2012/08/17 | 1,490 | 1,514 | 1,482 | 1,504 | +28 | +1.9% | 1,146,900 |
2951～
3000
件表示中 / 3586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 | 234,800円 | -3.0% | -42.6% | 3.41% | 30.33倍 | 1.05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 |
| アマノ | 422,600円 | +4.7% | +5.5% | 3.43% | 20.77倍 | 2.31倍 |
|
就業時間管理システムの国内最大手、「働き方改革」で注目。駐車場管理で世界展開加速 |
| ローツェ | 177,500円 | +29.5% | +16.4% | 0.90% | 13.66倍 | 2.80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 |
| 竹内製作 | 479,500円 | +1.4% | +18.5% | 4.17% | 7.51倍 | 1.36倍 |
|
ミニショベル主体の建機中堅、クローラーローダーを世界初開発、海外販売比率高くシェア上位 |
| 三井海洋 | 330,000円 | +23.1% | +38.2% | 1.82% | 7.77倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
