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 |
|---|---|---|---|---|---|---|---|
| 2011/02/04 | 1,982 | 2,000 | 1,964 | 1,967 | -27 | -1.4% | 1,187,100 |
| 2011/02/03 | 1,994 | 2,026 | 1,988 | 1,994 | +22 | +1.1% | 1,365,800 |
| 2011/02/02 | 1,983 | 1,991 | 1,968 | 1,972 | -8 | -0.4% | 1,681,500 |
| 2011/02/01 | 1,973 | 2,005 | 1,959 | 1,980 | +47 | +2.4% | 2,316,400 |
| 2011/01/31 | 1,897 | 1,936 | 1,885 | 1,933 | +22 | +1.2% | 1,152,900 |
| 2011/01/28 | 1,900 | 1,912 | 1,885 | 1,911 | +15 | +0.8% | 711,200 |
| 2011/01/27 | 1,912 | 1,915 | 1,882 | 1,896 | +3 | +0.2% | 978,300 |
| 2011/01/26 | 1,856 | 1,914 | 1,856 | 1,893 | +21 | +1.1% | 1,377,500 |
| 2011/01/25 | 1,834 | 1,875 | 1,823 | 1,872 | +63 | +3.5% | 1,028,400 |
| 2011/01/24 | 1,820 | 1,841 | 1,797 | 1,809 | -22 | -1.2% | 1,470,400 |
| 2011/01/21 | 1,880 | 1,891 | 1,820 | 1,831 | -53 | -2.8% | 1,089,800 |
| 2011/01/20 | 1,911 | 1,920 | 1,878 | 1,884 | -26 | -1.4% | 1,058,800 |
| 2011/01/19 | 1,873 | 1,910 | 1,859 | 1,910 | +40 | +2.1% | 869,700 |
| 2011/01/18 | 1,852 | 1,870 | 1,842 | 1,870 | +7 | +0.4% | 473,400 |
| 2011/01/17 | 1,885 | 1,888 | 1,855 | 1,863 | -19 | -1% | 581,600 |
| 2011/01/14 | 1,882 | 1,887 | 1,874 | 1,882 | -6 | -0.3% | 903,500 |
| 2011/01/13 | 1,862 | 1,890 | 1,854 | 1,888 | +17 | +0.9% | 1,301,400 |
| 2011/01/12 | 1,860 | 1,890 | 1,855 | 1,871 | +40 | +2.2% | 1,980,200 |
| 2011/01/11 | 1,807 | 1,837 | 1,795 | 1,831 | +29 | +1.6% | 877,800 |
| 2011/01/07 | 1,798 | 1,807 | 1,786 | 1,802 | +9 | +0.5% | 607,900 |
| 2011/01/06 | 1,799 | 1,813 | 1,783 | 1,793 | +16 | +0.9% | 1,015,500 |
| 2011/01/05 | 1,740 | 1,783 | 1,740 | 1,777 | +30 | +1.7% | 904,700 |
| 2011/01/04 | 1,749 | 1,755 | 1,734 | 1,747 | +15 | +0.9% | 496,900 |
| 2010/12/30 | 1,739 | 1,764 | 1,717 | 1,732 | -1 | -0.1% | 786,000 |
| 2010/12/29 | 1,692 | 1,743 | 1,692 | 1,733 | +42 | +2.5% | 727,300 |
| 2010/12/28 | 1,693 | 1,704 | 1,687 | 1,691 | -2 | -0.1% | 196,600 |
| 2010/12/27 | 1,697 | 1,699 | 1,680 | 1,693 | +3 | +0.2% | 207,200 |
| 2010/12/24 | 1,698 | 1,704 | 1,678 | 1,690 | -9 | -0.5% | 329,000 |
| 2010/12/22 | 1,699 | 1,733 | 1,688 | 1,699 | +12 | +0.7% | 1,041,000 |
| 2010/12/21 | 1,685 | 1,694 | 1,680 | 1,687 | -5 | -0.3% | 613,000 |
| 2010/12/20 | 1,686 | 1,693 | 1,672 | 1,692 | +7 | +0.4% | 673,200 |
| 2010/12/17 | 1,699 | 1,699 | 1,680 | 1,685 | -9 | -0.5% | 444,100 |
| 2010/12/16 | 1,698 | 1,698 | 1,683 | 1,694 | -3 | -0.2% | 349,300 |
| 2010/12/15 | 1,699 | 1,705 | 1,680 | 1,697 | +9 | +0.5% | 455,100 |
| 2010/12/14 | 1,695 | 1,699 | 1,675 | 1,688 | -2 | -0.1% | 785,200 |
| 2010/12/13 | 1,622 | 1,692 | 1,612 | 1,690 | +94 | +5.9% | 1,857,800 |
| 2010/12/10 | 1,614 | 1,633 | 1,596 | 1,596 | -27 | -1.7% | 1,140,500 |
| 2010/12/09 | 1,650 | 1,651 | 1,618 | 1,623 | -8 | -0.5% | 700,700 |
| 2010/12/08 | 1,634 | 1,637 | 1,620 | 1,631 | +6 | +0.4% | 582,000 |
| 2010/12/07 | 1,648 | 1,650 | 1,622 | 1,625 | -16 | -1% | 551,100 |
| 2010/12/06 | 1,627 | 1,643 | 1,620 | 1,641 | +14 | +0.9% | 633,700 |
| 2010/12/03 | 1,631 | 1,636 | 1,613 | 1,627 | -1 | -0.1% | 743,800 |
| 2010/12/02 | 1,599 | 1,629 | 1,595 | 1,628 | +50 | +3.2% | 1,376,500 |
| 2010/12/01 | 1,566 | 1,578 | 1,539 | 1,578 | +33 | +2.1% | 1,117,900 |
| 2010/11/30 | 1,569 | 1,590 | 1,541 | 1,545 | -22 | -1.4% | 5,224,400 |
| 2010/11/29 | 1,555 | 1,578 | 1,537 | 1,567 | -2 | -0.1% | 1,416,200 |
| 2010/11/26 | 1,573 | 1,591 | 1,560 | 1,569 | -22 | -1.4% | 1,071,900 |
| 2010/11/25 | 1,590 | 1,604 | 1,580 | 1,591 | +11 | +0.7% | 1,367,200 |
| 2010/11/24 | 1,555 | 1,593 | 1,550 | 1,580 | -8 | -0.5% | 1,103,700 |
| 2010/11/22 | 1,586 | 1,596 | 1,566 | 1,588 | +1 | +0.1% | 792,000 |
3251～
3300
件表示中 / 3458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 | 279,000円 | -3.0% | -42.6% | 2.87% | 36.02倍 | 1.29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 |
| 日製鋼 | 471,300円 | +5.0% | +2.8% | 1.57% | 22.38倍 | 1.96倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
| ＴＯＷＡ | 1,382,000円 | +18.9% | +38.8% | 0.43% | 39.13倍 | 5.91倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
| フジテック | 426,000円 | +6.8% | +6.9% | 3.87% | 20.78倍 | 2.24倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
| 竹内製作 | 632,000円 | +5.4% | +8.6% | 3.16% | 10.95倍 | 2.04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
