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 |
|---|---|---|---|---|---|---|---|
| 2012/07/20 | 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 |
| 2012/06/06 | 1,718 | 1,732 | 1,680 | 1,717 | +17 | +1% | 885,800 |
| 2012/06/05 | 1,670 | 1,704 | 1,657 | 1,700 | +70 | +4.3% | 1,176,400 |
| 2012/06/04 | 1,640 | 1,656 | 1,615 | 1,630 | -69 | -4.1% | 1,693,800 |
| 2012/06/01 | 1,725 | 1,754 | 1,689 | 1,699 | -57 | -3.2% | 1,227,200 |
| 2012/05/31 | 1,744 | 1,756 | 1,722 | 1,756 | -28 | -1.6% | 1,412,800 |
| 2012/05/30 | 1,803 | 1,808 | 1,742 | 1,784 | -44 | -2.4% | 1,808,900 |
| 2012/05/29 | 1,796 | 1,836 | 1,770 | 1,828 | +37 | +2.1% | 925,700 |
| 2012/05/28 | 1,779 | 1,796 | 1,752 | 1,791 | +42 | +2.4% | 634,300 |
| 2012/05/25 | 1,779 | 1,791 | 1,732 | 1,749 | -46 | -2.6% | 938,300 |
| 2012/05/24 | 1,800 | 1,811 | 1,753 | 1,795 | +5 | +0.3% | 1,112,400 |
| 2012/05/23 | 1,832 | 1,846 | 1,779 | 1,790 | -3 | -0.2% | 2,060,300 |
| 2012/05/22 | 1,750 | 1,803 | 1,750 | 1,793 | +57 | +3.3% | 1,628,300 |
| 2012/05/21 | 1,700 | 1,779 | 1,700 | 1,736 | +37 | +2.2% | 1,385,400 |
| 2012/05/18 | 1,707 | 1,715 | 1,683 | 1,699 | -69 | -3.9% | 1,201,500 |
| 2012/05/17 | 1,718 | 1,774 | 1,695 | 1,768 | +23 | +1.3% | 1,202,400 |
| 2012/05/16 | 1,755 | 1,779 | 1,726 | 1,745 | -9 | -0.5% | 1,063,400 |
| 2012/05/15 | 1,769 | 1,769 | 1,716 | 1,754 | -33 | -1.8% | 1,343,400 |
| 2012/05/14 | 1,758 | 1,824 | 1,758 | 1,787 | +29 | +1.6% | 2,127,600 |
| 2012/05/11 | 1,690 | 1,780 | 1,689 | 1,758 | +135 | +8.3% | 2,376,200 |
3201～
3250
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 | 311,200円 | +6.4% | +42.2% | 2.57% | 25.62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 | 332,200円 | -2.0% | -10.5% | 3.76% | 15.97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 | 285,600円 | +8.0% | +24.5% | 2.35% | 12.47倍 | 1.62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 | 183,500円 | +3.0% | -13.6% | 0.93% | 13.55倍 | 2.70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
