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 |
|---|---|---|---|---|---|---|---|
| 2012/05/10 | 1,605 | 1,677 | 1,600 | 1,623 | +27 | +1.7% | 2,084,400 |
| 2012/05/09 | 1,649 | 1,657 | 1,588 | 1,596 | -54 | -3.3% | 1,399,300 |
| 2012/05/08 | 1,664 | 1,696 | 1,638 | 1,650 | -2 | -0.1% | 1,671,300 |
| 2012/05/07 | 1,666 | 1,675 | 1,641 | 1,652 | -38 | -2.2% | 1,117,300 |
| 2012/05/02 | 1,709 | 1,709 | 1,679 | 1,690 | +20 | +1.2% | 669,900 |
| 2012/05/01 | 1,705 | 1,718 | 1,665 | 1,670 | -52 | -3% | 986,100 |
| 2012/04/27 | 1,748 | 1,777 | 1,716 | 1,722 | -17 | -1% | 993,400 |
| 2012/04/26 | 1,748 | 1,749 | 1,710 | 1,739 | -40 | -2.2% | 1,377,500 |
| 2012/04/25 | 1,789 | 1,806 | 1,772 | 1,779 | +1 | +0.1% | 978,200 |
| 2012/04/24 | 1,778 | 1,789 | 1,755 | 1,778 | -6 | -0.3% | 862,900 |
| 2012/04/23 | 1,794 | 1,814 | 1,755 | 1,784 | -10 | -0.6% | 1,175,600 |
| 2012/04/20 | 1,739 | 1,815 | 1,732 | 1,794 | +50 | +2.9% | 1,831,700 |
| 2012/04/19 | 1,710 | 1,758 | 1,699 | 1,744 | +35 | +2% | 1,498,500 |
| 2012/04/18 | 1,700 | 1,715 | 1,691 | 1,709 | +41 | +2.5% | 1,054,200 |
| 2012/04/17 | 1,660 | 1,687 | 1,654 | 1,668 | +19 | +1.2% | 1,011,200 |
| 2012/04/16 | 1,664 | 1,668 | 1,639 | 1,649 | -35 | -2.1% | 1,322,000 |
| 2012/04/13 | 1,682 | 1,707 | 1,671 | 1,684 | +38 | +2.3% | 1,513,300 |
| 2012/04/12 | 1,647 | 1,666 | 1,618 | 1,646 | +43 | +2.7% | 912,600 |
| 2012/04/11 | 1,571 | 1,617 | 1,555 | 1,603 | +11 | +0.7% | 1,397,700 |
| 2012/04/10 | 1,600 | 1,629 | 1,587 | 1,592 | -8 | -0.5% | 845,900 |
| 2012/04/09 | 1,598 | 1,620 | 1,590 | 1,600 | -19 | -1.2% | 603,600 |
| 2012/04/06 | 1,657 | 1,658 | 1,613 | 1,619 | -53 | -3.2% | 842,800 |
| 2012/04/05 | 1,650 | 1,680 | 1,632 | 1,672 | +10 | +0.6% | 899,700 |
| 2012/04/04 | 1,730 | 1,730 | 1,653 | 1,662 | -64 | -3.7% | 1,069,800 |
| 2012/04/03 | 1,724 | 1,740 | 1,705 | 1,726 | +1 | +0.1% | 736,700 |
| 2012/04/02 | 1,736 | 1,747 | 1,723 | 1,725 | +27 | +1.6% | 1,250,500 |
| 2012/03/30 | 1,737 | 1,737 | 1,688 | 1,698 | -27 | -1.6% | 1,316,100 |
| 2012/03/29 | 1,750 | 1,750 | 1,698 | 1,725 | -29 | -1.7% | 1,457,500 |
| 2012/03/28 | 1,763 | 1,763 | 1,725 | 1,754 | +10 | +0.6% | 1,314,100 |
| 2012/03/27 | 1,731 | 1,745 | 1,712 | 1,744 | +35 | +2% | 888,300 |
| 2012/03/26 | 1,684 | 1,726 | 1,658 | 1,709 | +12 | +0.7% | 931,200 |
| 2012/03/23 | 1,681 | 1,709 | 1,667 | 1,697 | -1 | -0.1% | 1,281,700 |
| 2012/03/22 | 1,746 | 1,753 | 1,669 | 1,698 | -74 | -4.2% | 2,606,900 |
| 2012/03/21 | 1,800 | 1,804 | 1,766 | 1,772 | -54 | -3% | 919,400 |
| 2012/03/19 | 1,827 | 1,854 | 1,815 | 1,826 | -2 | -0.1% | 572,100 |
| 2012/03/16 | 1,835 | 1,839 | 1,815 | 1,828 | -27 | -1.5% | 761,400 |
| 2012/03/15 | 1,842 | 1,869 | 1,840 | 1,855 | +4 | +0.2% | 794,800 |
| 2012/03/14 | 1,859 | 1,864 | 1,837 | 1,851 | +59 | +3.3% | 1,007,000 |
| 2012/03/13 | 1,820 | 1,836 | 1,783 | 1,792 | -24 | -1.3% | 1,848,200 |
| 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 |
3251～
3300
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
