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 |
|---|---|---|---|---|---|---|---|
| 2013/01/04 | 1,970 | 2,055 | 1,966 | 2,037 | +127 | +6.6% | 1,102,900 |
| 2012/12/28 | 1,910 | 1,920 | 1,897 | 1,910 | +1 | +0.1% | 579,900 |
| 2012/12/27 | 1,927 | 1,928 | 1,900 | 1,909 | +6 | +0.3% | 612,200 |
| 2012/12/26 | 1,865 | 1,913 | 1,855 | 1,903 | +43 | +2.3% | 897,200 |
| 2012/12/25 | 1,880 | 1,888 | 1,853 | 1,860 | -2 | -0.1% | 342,000 |
| 2012/12/21 | 1,880 | 1,899 | 1,857 | 1,862 | -6 | -0.3% | 788,300 |
| 2012/12/20 | 1,865 | 1,880 | 1,854 | 1,868 | -14 | -0.7% | 804,900 |
| 2012/12/19 | 1,809 | 1,894 | 1,803 | 1,882 | +94 | +5.3% | 1,236,800 |
| 2012/12/18 | 1,780 | 1,804 | 1,779 | 1,788 | +3 | +0.2% | 548,900 |
| 2012/12/17 | 1,832 | 1,835 | 1,782 | 1,785 | -11 | -0.6% | 659,600 |
| 2012/12/14 | 1,781 | 1,799 | 1,751 | 1,796 | +32 | +1.8% | 921,700 |
| 2012/12/13 | 1,743 | 1,773 | 1,731 | 1,764 | +43 | +2.5% | 663,500 |
| 2012/12/12 | 1,719 | 1,735 | 1,715 | 1,721 | +16 | +0.9% | 460,700 |
| 2012/12/11 | 1,708 | 1,712 | 1,689 | 1,705 | -6 | -0.4% | 296,200 |
| 2012/12/10 | 1,719 | 1,728 | 1,700 | 1,711 | +10 | +0.6% | 523,000 |
| 2012/12/07 | 1,709 | 1,710 | 1,692 | 1,701 | -12 | -0.7% | 474,600 |
| 2012/12/06 | 1,735 | 1,756 | 1,707 | 1,713 | +4 | +0.2% | 899,600 |
| 2012/12/05 | 1,651 | 1,734 | 1,648 | 1,709 | +46 | +2.8% | 1,423,700 |
| 2012/12/04 | 1,642 | 1,665 | 1,639 | 1,663 | +20 | +1.2% | 1,009,600 |
| 2012/12/03 | 1,648 | 1,654 | 1,626 | 1,643 | +8 | +0.5% | 551,800 |
| 2012/11/30 | 1,650 | 1,650 | 1,624 | 1,635 | -20 | -1.2% | 1,045,100 |
| 2012/11/29 | 1,636 | 1,661 | 1,634 | 1,655 | +35 | +2.2% | 795,400 |
| 2012/11/28 | 1,631 | 1,640 | 1,616 | 1,620 | -10 | -0.6% | 848,600 |
| 2012/11/27 | 1,649 | 1,652 | 1,617 | 1,630 | -15 | -0.9% | 624,000 |
| 2012/11/26 | 1,675 | 1,687 | 1,642 | 1,645 | +4 | +0.2% | 690,800 |
| 2012/11/22 | 1,639 | 1,646 | 1,629 | 1,641 | +8 | +0.5% | 1,247,700 |
| 2012/11/21 | 1,640 | 1,644 | 1,616 | 1,633 | +4 | +0.2% | 1,056,300 |
| 2012/11/20 | 1,663 | 1,671 | 1,620 | 1,629 | -20 | -1.2% | 543,700 |
| 2012/11/19 | 1,665 | 1,671 | 1,636 | 1,649 | +12 | +0.7% | 628,800 |
| 2012/11/16 | 1,613 | 1,641 | 1,595 | 1,637 | +42 | +2.6% | 1,175,400 |
| 2012/11/15 | 1,562 | 1,600 | 1,561 | 1,595 | +45 | +2.9% | 1,381,800 |
| 2012/11/14 | 1,580 | 1,582 | 1,549 | 1,550 | -30 | -1.9% | 580,200 |
| 2012/11/13 | 1,575 | 1,607 | 1,560 | 1,580 | +15 | +1% | 794,800 |
| 2012/11/12 | 1,572 | 1,581 | 1,557 | 1,565 | -17 | -1.1% | 686,700 |
| 2012/11/09 | 1,530 | 1,591 | 1,507 | 1,582 | +13 | +0.8% | 1,473,300 |
| 2012/11/08 | 1,559 | 1,580 | 1,542 | 1,569 | -24 | -1.5% | 1,102,600 |
| 2012/11/07 | 1,611 | 1,618 | 1,581 | 1,593 | -9 | -0.6% | 1,238,100 |
| 2012/11/06 | 1,637 | 1,646 | 1,595 | 1,602 | -57 | -3.4% | 1,252,100 |
| 2012/11/05 | 1,654 | 1,688 | 1,646 | 1,659 | -6 | -0.4% | 1,098,600 |
| 2012/11/02 | 1,579 | 1,681 | 1,577 | 1,665 | +112 | +7.2% | 3,506,300 |
| 2012/11/01 | 1,560 | 1,566 | 1,521 | 1,553 | +67 | +4.5% | 1,663,900 |
| 2012/10/31 | 1,489 | 1,489 | 1,462 | 1,486 | +57 | +4% | 1,455,400 |
| 2012/10/30 | 1,449 | 1,478 | 1,420 | 1,429 | -19 | -1.3% | 1,757,800 |
| 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 |
3001～
3050
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 | 206,600円 | +3.9% | +25.1% | - | 18.94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 | 266,000円 | -3.2% | - | - | 70.17倍 | 4.02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 | 150,600円 | +3.0% | -13.6% | - | 11.30倍 | 4.16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 | 218,400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
