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 |
|---|---|---|---|---|---|---|---|
| 2012/03/12 | 1,863 | 1,869 | 1,813 | 1,816 | -23 | -1.3% | 1,086,200 |
| 2012/03/09 | 1,858 | 1,860 | 1,822 | 1,839 | +18 | +1% | 891,300 |
| 2012/03/08 | 1,810 | 1,823 | 1,795 | 1,821 | +46 | +2.6% | 645,700 |
| 2012/03/07 | 1,748 | 1,776 | 1,737 | 1,775 | -12 | -0.7% | 2,490,400 |
| 2012/03/06 | 1,818 | 1,828 | 1,765 | 1,787 | -53 | -2.9% | 1,164,100 |
| 2012/03/05 | 1,812 | 1,872 | 1,802 | 1,840 | +8 | +0.4% | 1,053,900 |
| 2012/03/02 | 1,843 | 1,861 | 1,801 | 1,832 | -2 | -0.1% | 1,162,400 |
| 2012/03/01 | 1,877 | 1,880 | 1,823 | 1,834 | -60 | -3.2% | 1,347,300 |
| 2012/02/29 | 1,910 | 1,911 | 1,887 | 1,894 | +5 | +0.3% | 1,047,700 |
| 2012/02/28 | 1,838 | 1,891 | 1,833 | 1,889 | +18 | +1% | 1,270,100 |
| 2012/02/27 | 1,900 | 1,911 | 1,864 | 1,871 | -14 | -0.7% | 1,709,300 |
| 2012/02/24 | 1,874 | 1,908 | 1,871 | 1,885 | +30 | +1.6% | 1,268,000 |
| 2012/02/23 | 1,792 | 1,859 | 1,778 | 1,855 | +44 | +2.4% | 878,700 |
| 2012/02/22 | 1,819 | 1,822 | 1,779 | 1,811 | +2 | +0.1% | 1,445,000 |
| 2012/02/21 | 1,841 | 1,863 | 1,790 | 1,809 | -76 | -4% | 1,987,100 |
| 2012/02/20 | 1,825 | 1,886 | 1,825 | 1,885 | +62 | +3.4% | 1,608,500 |
| 2012/02/17 | 1,785 | 1,830 | 1,771 | 1,823 | +86 | +5% | 1,418,300 |
| 2012/02/16 | 1,727 | 1,756 | 1,713 | 1,737 | -11 | -0.6% | 1,022,900 |
| 2012/02/15 | 1,680 | 1,759 | 1,673 | 1,748 | +94 | +5.7% | 1,760,600 |
| 2012/02/14 | 1,660 | 1,675 | 1,636 | 1,654 | -15 | -0.9% | 924,300 |
| 2012/02/13 | 1,655 | 1,680 | 1,644 | 1,669 | +13 | +0.8% | 596,700 |
| 2012/02/10 | 1,687 | 1,687 | 1,648 | 1,656 | -11 | -0.7% | 1,159,600 |
| 2012/02/09 | 1,638 | 1,678 | 1,636 | 1,667 | +18 | +1.1% | 853,300 |
| 2012/02/08 | 1,629 | 1,657 | 1,629 | 1,649 | +21 | +1.3% | 1,105,900 |
| 2012/02/07 | 1,656 | 1,662 | 1,624 | 1,628 | -27 | -1.6% | 959,700 |
| 2012/02/06 | 1,640 | 1,662 | 1,640 | 1,655 | +46 | +2.9% | 801,500 |
| 2012/02/03 | 1,645 | 1,645 | 1,605 | 1,609 | -45 | -2.7% | 756,200 |
| 2012/02/02 | 1,626 | 1,668 | 1,624 | 1,654 | +34 | +2.1% | 926,400 |
| 2012/02/01 | 1,606 | 1,639 | 1,575 | 1,620 | ±0 | ±0% | 1,645,200 |
| 2012/01/31 | 1,640 | 1,640 | 1,610 | 1,620 | +10 | +0.6% | 957,600 |
| 2012/01/30 | 1,602 | 1,625 | 1,599 | 1,610 | -21 | -1.3% | 893,100 |
| 2012/01/27 | 1,613 | 1,648 | 1,613 | 1,631 | +1 | +0.1% | 818,600 |
| 2012/01/26 | 1,650 | 1,659 | 1,620 | 1,630 | -12 | -0.7% | 977,900 |
| 2012/01/25 | 1,650 | 1,664 | 1,629 | 1,642 | +33 | +2.1% | 1,477,000 |
| 2012/01/24 | 1,617 | 1,634 | 1,600 | 1,609 | +12 | +0.8% | 1,197,900 |
| 2012/01/23 | 1,583 | 1,600 | 1,573 | 1,597 | +10 | +0.6% | 562,600 |
| 2012/01/20 | 1,595 | 1,614 | 1,563 | 1,587 | -1 | -0.1% | 1,322,600 |
| 2012/01/19 | 1,551 | 1,594 | 1,545 | 1,588 | +49 | +3.2% | 2,428,200 |
| 2012/01/18 | 1,478 | 1,551 | 1,469 | 1,539 | +83 | +5.7% | 2,356,100 |
| 2012/01/17 | 1,440 | 1,470 | 1,440 | 1,456 | +37 | +2.6% | 1,018,900 |
| 2012/01/16 | 1,424 | 1,432 | 1,390 | 1,419 | -6 | -0.4% | 1,123,600 |
| 2012/01/13 | 1,406 | 1,444 | 1,395 | 1,425 | +32 | +2.3% | 1,212,900 |
| 2012/01/12 | 1,395 | 1,412 | 1,386 | 1,393 | -4 | -0.3% | 1,057,700 |
| 2012/01/11 | 1,390 | 1,414 | 1,382 | 1,397 | ±0 | ±0% | 700,100 |
| 2012/01/10 | 1,411 | 1,418 | 1,387 | 1,397 | ±0 | ±0% | 1,158,100 |
| 2012/01/06 | 1,406 | 1,427 | 1,387 | 1,397 | -31 | -2.2% | 760,100 |
| 2012/01/05 | 1,450 | 1,453 | 1,423 | 1,428 | -34 | -2.3% | 851,200 |
| 2012/01/04 | 1,445 | 1,472 | 1,440 | 1,462 | +59 | +4.2% | 1,270,000 |
| 2011/12/30 | 1,395 | 1,408 | 1,386 | 1,403 | +9 | +0.6% | 629,300 |
| 2011/12/29 | 1,400 | 1,403 | 1,385 | 1,394 | -21 | -1.5% | 696,500 |
3201～
3250
件表示中 / 3678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 | 205,200円 | +3.9% | +25.1% | 3.90% | 18.82倍 | 0.91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 |
| 牧野フ | 1,124,000円 | -0.2% | -6.4% | 1.60% | 18.13倍 | 1.21倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
| オルガノ | 581,000円 | +11.4% | +32.3% | 2.44% | 11.61倍 | 2.47倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| 三井海洋 | 348,000円 | -11.6% | +36.4% | 3.45% | 5.57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 |
| 竹内製作 | 452,000円 | +1.4% | +18.5% | 4.42% | 6.96倍 | 1.26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 |
市場注目の銘柄
チャート関連のコラム
