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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,454 | 1,485 | 1,454 | 1,476 | +23 | +1.6% | 566,600 |
| 2012/08/15 | 1,449 | 1,476 | 1,438 | 1,453 | +18 | +1.3% | 652,500 |
| 2012/08/14 | 1,450 | 1,461 | 1,420 | 1,435 | -19 | -1.3% | 1,218,400 |
| 2012/08/13 | 1,497 | 1,504 | 1,453 | 1,454 | -38 | -2.5% | 705,300 |
| 2012/08/10 | 1,495 | 1,514 | 1,477 | 1,492 | -2 | -0.1% | 520,500 |
| 2012/08/09 | 1,504 | 1,517 | 1,479 | 1,494 | -10 | -0.7% | 744,700 |
| 2012/08/08 | 1,503 | 1,538 | 1,492 | 1,504 | +11 | +0.7% | 914,300 |
| 2012/08/07 | 1,461 | 1,498 | 1,461 | 1,493 | +8 | +0.5% | 859,000 |
| 2012/08/06 | 1,448 | 1,499 | 1,448 | 1,485 | +49 | +3.4% | 1,184,100 |
| 2012/08/03 | 1,450 | 1,453 | 1,409 | 1,436 | -21 | -1.4% | 1,510,500 |
| 2012/08/02 | 1,475 | 1,479 | 1,406 | 1,457 | -46 | -3.1% | 2,455,400 |
| 2012/08/01 | 1,565 | 1,565 | 1,406 | 1,503 | -222 | -12.9% | 3,871,500 |
| 2012/07/31 | 1,710 | 1,732 | 1,698 | 1,725 | +34 | +2% | 1,015,800 |
| 2012/07/30 | 1,669 | 1,697 | 1,669 | 1,691 | +33 | +2% | 745,000 |
| 2012/07/27 | 1,659 | 1,680 | 1,646 | 1,658 | +34 | +2.1% | 1,366,300 |
| 2012/07/26 | 1,584 | 1,638 | 1,550 | 1,624 | +73 | +4.7% | 1,194,100 |
| 2012/07/25 | 1,589 | 1,590 | 1,540 | 1,551 | -41 | -2.6% | 402,700 |
| 2012/07/24 | 1,565 | 1,599 | 1,537 | 1,592 | +18 | +1.1% | 745,200 |
| 2012/07/23 | 1,608 | 1,620 | 1,574 | 1,574 | -52 | -3.2% | 486,500 |
| 2012/07/20 | 1,630 | 1,648 | 1,622 | 1,626 | -24 | -1.5% | 570,300 |
| 2012/07/19 | 1,637 | 1,655 | 1,626 | 1,650 | +38 | +2.4% | 641,000 |
| 2012/07/18 | 1,654 | 1,660 | 1,607 | 1,612 | -25 | -1.5% | 785,300 |
| 2012/07/17 | 1,640 | 1,647 | 1,619 | 1,637 | +1 | +0.1% | 1,224,600 |
| 2012/07/13 | 1,612 | 1,641 | 1,588 | 1,636 | +7 | +0.4% | 1,345,100 |
| 2012/07/12 | 1,633 | 1,685 | 1,619 | 1,629 | -3 | -0.2% | 1,386,100 |
| 2012/07/11 | 1,635 | 1,649 | 1,612 | 1,632 | -24 | -1.4% | 1,764,400 |
| 2012/07/10 | 1,687 | 1,691 | 1,655 | 1,656 | -48 | -2.8% | 1,012,900 |
| 2012/07/09 | 1,740 | 1,744 | 1,697 | 1,704 | -52 | -3% | 622,200 |
| 2012/07/06 | 1,756 | 1,767 | 1,742 | 1,756 | +1 | +0.1% | 561,800 |
| 2012/07/05 | 1,775 | 1,776 | 1,741 | 1,755 | -32 | -1.8% | 747,100 |
| 2012/07/04 | 1,790 | 1,801 | 1,778 | 1,787 | -1 | -0.1% | 522,500 |
| 2012/07/03 | 1,753 | 1,788 | 1,753 | 1,788 | +28 | +1.6% | 640,700 |
| 2012/07/02 | 1,790 | 1,801 | 1,758 | 1,760 | ±0 | ±0% | 881,200 |
| 2012/06/29 | 1,754 | 1,763 | 1,717 | 1,760 | +7 | +0.4% | 1,012,600 |
| 2012/06/28 | 1,767 | 1,788 | 1,738 | 1,753 | +13 | +0.7% | 559,500 |
| 2012/06/27 | 1,765 | 1,765 | 1,711 | 1,740 | -26 | -1.5% | 852,500 |
| 2012/06/26 | 1,740 | 1,774 | 1,735 | 1,766 | +26 | +1.5% | 870,300 |
| 2012/06/25 | 1,735 | 1,776 | 1,731 | 1,740 | +6 | +0.3% | 955,700 |
| 2012/06/22 | 1,750 | 1,757 | 1,728 | 1,734 | -53 | -3% | 1,459,900 |
| 2012/06/21 | 1,813 | 1,816 | 1,775 | 1,787 | -25 | -1.4% | 1,001,800 |
| 2012/06/20 | 1,819 | 1,819 | 1,766 | 1,812 | +12 | +0.7% | 1,193,800 |
| 2012/06/19 | 1,840 | 1,846 | 1,792 | 1,800 | -42 | -2.3% | 613,300 |
| 2012/06/18 | 1,842 | 1,848 | 1,824 | 1,842 | +63 | +3.5% | 554,500 |
| 2012/06/15 | 1,772 | 1,800 | 1,750 | 1,779 | -1 | -0.1% | 480,700 |
| 2012/06/14 | 1,771 | 1,790 | 1,764 | 1,780 | -20 | -1.1% | 808,500 |
| 2012/06/13 | 1,820 | 1,832 | 1,784 | 1,800 | -40 | -2.2% | 1,280,600 |
| 2012/06/12 | 1,783 | 1,849 | 1,772 | 1,840 | +45 | +2.5% | 1,371,600 |
| 2012/06/11 | 1,777 | 1,806 | 1,761 | 1,795 | +58 | +3.3% | 713,900 |
| 2012/06/08 | 1,757 | 1,772 | 1,726 | 1,737 | -12 | -0.7% | 1,226,300 |
| 2012/06/07 | 1,740 | 1,755 | 1,732 | 1,749 | +32 | +1.9% | 545,000 |
3001～
3050
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
