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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 1,563 | 1,595 | 1,544 | 1,587 | +60 | +3.9% | 1,930,700 |
| 2010/11/18 | 1,496 | 1,527 | 1,494 | 1,527 | +39 | +2.6% | 861,700 |
| 2010/11/17 | 1,465 | 1,491 | 1,460 | 1,488 | -16 | -1.1% | 1,115,300 |
| 2010/11/16 | 1,515 | 1,525 | 1,496 | 1,504 | -6 | -0.4% | 703,900 |
| 2010/11/15 | 1,505 | 1,524 | 1,486 | 1,510 | +9 | +0.6% | 1,297,400 |
| 2010/11/12 | 1,512 | 1,552 | 1,501 | 1,501 | -34 | -2.2% | 1,693,700 |
| 2010/11/11 | 1,605 | 1,609 | 1,516 | 1,535 | -20 | -1.3% | 2,409,000 |
| 2010/11/10 | 1,540 | 1,592 | 1,540 | 1,555 | -7 | -0.4% | 1,647,200 |
| 2010/11/09 | 1,532 | 1,582 | 1,521 | 1,562 | +29 | +1.9% | 1,667,800 |
| 2010/11/08 | 1,495 | 1,537 | 1,491 | 1,533 | +55 | +3.7% | 1,349,000 |
| 2010/11/05 | 1,436 | 1,482 | 1,430 | 1,478 | +57 | +4% | 1,196,100 |
| 2010/11/04 | 1,409 | 1,424 | 1,406 | 1,421 | +32 | +2.3% | 747,700 |
| 2010/11/02 | 1,399 | 1,405 | 1,382 | 1,389 | -13 | -0.9% | 797,600 |
| 2010/11/01 | 1,399 | 1,413 | 1,375 | 1,402 | -23 | -1.6% | 1,330,300 |
| 2010/10/29 | 1,384 | 1,425 | 1,381 | 1,425 | +53 | +3.9% | 1,718,200 |
| 2010/10/28 | 1,361 | 1,380 | 1,354 | 1,372 | +13 | +1% | 860,600 |
| 2010/10/27 | 1,341 | 1,363 | 1,334 | 1,359 | +22 | +1.6% | 693,700 |
| 2010/10/26 | 1,370 | 1,377 | 1,332 | 1,337 | -47 | -3.4% | 1,140,600 |
| 2010/10/25 | 1,379 | 1,396 | 1,375 | 1,384 | +5 | +0.4% | 512,300 |
| 2010/10/22 | 1,369 | 1,389 | 1,362 | 1,379 | +18 | +1.3% | 565,100 |
| 2010/10/21 | 1,362 | 1,371 | 1,351 | 1,361 | +1 | +0.1% | 445,400 |
| 2010/10/20 | 1,362 | 1,365 | 1,339 | 1,360 | -40 | -2.9% | 799,300 |
| 2010/10/19 | 1,369 | 1,403 | 1,369 | 1,400 | +32 | +2.3% | 601,600 |
| 2010/10/18 | 1,394 | 1,398 | 1,365 | 1,368 | -30 | -2.1% | 578,300 |
| 2010/10/15 | 1,403 | 1,415 | 1,385 | 1,398 | -4 | -0.3% | 615,000 |
| 2010/10/14 | 1,388 | 1,413 | 1,380 | 1,402 | +41 | +3% | 1,557,500 |
| 2010/10/13 | 1,374 | 1,380 | 1,349 | 1,361 | +7 | +0.5% | 644,200 |
| 2010/10/12 | 1,378 | 1,393 | 1,344 | 1,354 | -2 | -0.1% | 597,100 |
| 2010/10/08 | 1,400 | 1,402 | 1,353 | 1,356 | -46 | -3.3% | 915,400 |
| 2010/10/07 | 1,399 | 1,408 | 1,392 | 1,402 | +1 | +0.1% | 438,600 |
| 2010/10/06 | 1,388 | 1,417 | 1,387 | 1,401 | +13 | +0.9% | 762,200 |
| 2010/10/05 | 1,384 | 1,395 | 1,360 | 1,388 | +5 | +0.4% | 588,900 |
| 2010/10/04 | 1,373 | 1,404 | 1,367 | 1,383 | +17 | +1.2% | 872,500 |
| 2010/10/01 | 1,360 | 1,377 | 1,340 | 1,366 | +7 | +0.5% | 958,100 |
| 2010/09/30 | 1,395 | 1,400 | 1,358 | 1,359 | -30 | -2.2% | 673,000 |
| 2010/09/29 | 1,375 | 1,389 | 1,361 | 1,389 | +10 | +0.7% | 518,000 |
| 2010/09/28 | 1,369 | 1,386 | 1,368 | 1,379 | +5 | +0.4% | 324,000 |
| 2010/09/27 | 1,363 | 1,374 | 1,350 | 1,374 | +9 | +0.7% | 595,000 |
| 2010/09/24 | 1,366 | 1,390 | 1,361 | 1,365 | -31 | -2.2% | 442,000 |
| 2010/09/22 | 1,400 | 1,407 | 1,396 | 1,396 | -14 | -1% | 434,000 |
| 2010/09/21 | 1,396 | 1,417 | 1,396 | 1,410 | +24 | +1.7% | 882,000 |
| 2010/09/17 | 1,388 | 1,394 | 1,373 | 1,386 | -1 | -0.1% | 933,000 |
| 2010/09/16 | 1,399 | 1,400 | 1,367 | 1,387 | +5 | +0.4% | 988,000 |
| 2010/09/15 | 1,379 | 1,406 | 1,344 | 1,382 | +1 | +0.1% | 1,853,000 |
| 2010/09/14 | 1,375 | 1,392 | 1,367 | 1,381 | -1 | -0.1% | 782,000 |
| 2010/09/13 | 1,387 | 1,396 | 1,362 | 1,382 | +6 | +0.4% | 709,000 |
| 2010/09/10 | 1,366 | 1,393 | 1,366 | 1,376 | +19 | +1.4% | 1,134,000 |
| 2010/09/09 | 1,355 | 1,363 | 1,339 | 1,357 | +22 | +1.6% | 628,000 |
| 2010/09/08 | 1,350 | 1,360 | 1,329 | 1,335 | -34 | -2.5% | 757,000 |
| 2010/09/07 | 1,370 | 1,390 | 1,357 | 1,369 | +4 | +0.3% | 1,167,000 |
3301～
3350
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
