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 |
|---|---|---|---|---|---|---|---|
| 2011/12/29 | 1,400 | 1,403 | 1,385 | 1,394 | -21 | -1.5% | 696,500 |
| 2011/12/28 | 1,404 | 1,424 | 1,401 | 1,415 | +5 | +0.4% | 617,300 |
| 2011/12/27 | 1,412 | 1,429 | 1,406 | 1,410 | -26 | -1.8% | 544,900 |
| 2011/12/26 | 1,434 | 1,465 | 1,424 | 1,436 | +50 | +3.6% | 1,126,300 |
| 2011/12/22 | 1,448 | 1,448 | 1,378 | 1,386 | -66 | -4.5% | 1,529,000 |
| 2011/12/21 | 1,480 | 1,498 | 1,437 | 1,452 | -4 | -0.3% | 1,045,000 |
| 2011/12/20 | 1,417 | 1,475 | 1,414 | 1,456 | +13 | +0.9% | 837,900 |
| 2011/12/19 | 1,461 | 1,467 | 1,421 | 1,443 | -27 | -1.8% | 604,300 |
| 2011/12/16 | 1,456 | 1,488 | 1,446 | 1,470 | +19 | +1.3% | 1,622,900 |
| 2011/12/15 | 1,500 | 1,513 | 1,447 | 1,451 | -94 | -6.1% | 2,370,500 |
| 2011/12/14 | 1,566 | 1,567 | 1,541 | 1,545 | -37 | -2.3% | 2,094,700 |
| 2011/12/13 | 1,619 | 1,619 | 1,566 | 1,582 | -37 | -2.3% | 1,159,700 |
| 2011/12/12 | 1,618 | 1,639 | 1,610 | 1,619 | -15 | -0.9% | 846,400 |
| 2011/12/09 | 1,640 | 1,659 | 1,627 | 1,634 | -30 | -1.8% | 620,200 |
| 2011/12/08 | 1,664 | 1,677 | 1,629 | 1,664 | -5 | -0.3% | 724,300 |
| 2011/12/07 | 1,649 | 1,680 | 1,649 | 1,669 | +25 | +1.5% | 654,900 |
| 2011/12/06 | 1,645 | 1,662 | 1,620 | 1,644 | -41 | -2.4% | 914,900 |
| 2011/12/05 | 1,748 | 1,749 | 1,665 | 1,685 | -54 | -3.1% | 1,180,800 |
| 2011/12/02 | 1,715 | 1,755 | 1,712 | 1,739 | +22 | +1.3% | 917,500 |
| 2011/12/01 | 1,700 | 1,738 | 1,683 | 1,717 | +62 | +3.7% | 2,293,700 |
| 2011/11/30 | 1,657 | 1,672 | 1,638 | 1,655 | -3 | -0.2% | 1,118,600 |
| 2011/11/29 | 1,633 | 1,675 | 1,615 | 1,658 | +57 | +3.6% | 1,030,100 |
| 2011/11/28 | 1,581 | 1,635 | 1,581 | 1,601 | +35 | +2.2% | 691,700 |
| 2011/11/25 | 1,550 | 1,584 | 1,549 | 1,566 | +18 | +1.2% | 529,500 |
| 2011/11/24 | 1,550 | 1,577 | 1,539 | 1,548 | -3 | -0.2% | 1,074,800 |
| 2011/11/22 | 1,545 | 1,571 | 1,534 | 1,551 | -5 | -0.3% | 863,600 |
| 2011/11/21 | 1,557 | 1,571 | 1,547 | 1,556 | -15 | -1% | 562,400 |
| 2011/11/18 | 1,559 | 1,594 | 1,542 | 1,571 | -9 | -0.6% | 1,126,200 |
| 2011/11/17 | 1,559 | 1,589 | 1,545 | 1,580 | +22 | +1.4% | 1,067,200 |
| 2011/11/16 | 1,618 | 1,626 | 1,552 | 1,558 | -61 | -3.8% | 1,186,100 |
| 2011/11/15 | 1,628 | 1,628 | 1,605 | 1,619 | -9 | -0.6% | 1,114,300 |
| 2011/11/14 | 1,646 | 1,663 | 1,614 | 1,628 | +8 | +0.5% | 820,200 |
| 2011/11/11 | 1,636 | 1,647 | 1,593 | 1,620 | -16 | -1% | 839,000 |
| 2011/11/10 | 1,630 | 1,643 | 1,604 | 1,636 | -58 | -3.4% | 846,800 |
| 2011/11/09 | 1,700 | 1,703 | 1,663 | 1,694 | +15 | +0.9% | 853,300 |
| 2011/11/08 | 1,700 | 1,701 | 1,659 | 1,679 | -6 | -0.4% | 1,155,500 |
| 2011/11/07 | 1,645 | 1,686 | 1,620 | 1,685 | +40 | +2.4% | 1,007,200 |
| 2011/11/04 | 1,670 | 1,687 | 1,613 | 1,645 | +32 | +2% | 1,585,600 |
| 2011/11/02 | 1,620 | 1,661 | 1,610 | 1,613 | -30 | -1.8% | 1,369,000 |
| 2011/11/01 | 1,743 | 1,743 | 1,635 | 1,643 | -103 | -5.9% | 2,655,800 |
| 2011/10/31 | 1,794 | 1,806 | 1,746 | 1,746 | -38 | -2.1% | 821,700 |
| 2011/10/28 | 1,816 | 1,818 | 1,755 | 1,784 | +4 | +0.2% | 1,122,300 |
| 2011/10/27 | 1,733 | 1,780 | 1,707 | 1,780 | +39 | +2.2% | 723,400 |
| 2011/10/26 | 1,725 | 1,764 | 1,702 | 1,741 | -7 | -0.4% | 870,300 |
| 2011/10/25 | 1,748 | 1,775 | 1,732 | 1,748 | ±0 | ±0% | 1,629,700 |
| 2011/10/24 | 1,680 | 1,756 | 1,667 | 1,748 | +99 | +6% | 1,221,400 |
| 2011/10/21 | 1,615 | 1,665 | 1,610 | 1,649 | +56 | +3.5% | 734,100 |
| 2011/10/20 | 1,636 | 1,636 | 1,580 | 1,593 | -42 | -2.6% | 577,200 |
| 2011/10/19 | 1,669 | 1,669 | 1,613 | 1,635 | -17 | -1% | 833,500 |
| 2011/10/18 | 1,611 | 1,664 | 1,607 | 1,652 | -14 | -0.8% | 1,091,300 |
3251～
3300
件表示中 / 3679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 | - | +3.9% | +25.1% | - | - | - |
|
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 |
| ハーモニック | - | -3.2% | - | - | - | - |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| ローツェ | - | +3.0% | -13.6% | - | - | - |
|
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 |
| 三井海洋 | - | -11.6% | +36.4% | - | - | - |
|
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 |
| 平 和 | - | +6.6% | -12.5% | - | - | - |
|
パチンコ、パチスロ機大手。傘下に大手アコーディア、ＰＧＭ擁し世界最多のゴルフ場保有 |
市場注目の銘柄
チャート関連のコラム
