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 |
|---|---|---|---|---|---|---|---|
| 2012/12/12 | 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 |
| 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 |
3101～
3150
件表示中 / 3767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 | 310,800円 | +6.4% | +42.2% | 2.57% | 25.59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 | 332,500円 | -2.0% | -10.5% | 3.76% | 15.98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 | 0.57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 | 284,000円 | +8.0% | +24.5% | 2.36% | 12.40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 | 182,700円 | +3.0% | -13.6% | 0.93% | 13.49倍 | 2.69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
