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 |
|---|---|---|---|---|---|---|---|
| 2011/10/14 | 1,628 | 1,651 | 1,605 | 1,611 | -54 | -3.2% | 644,200 |
| 2011/10/13 | 1,650 | 1,679 | 1,635 | 1,665 | +65 | +4.1% | 1,594,200 |
| 2011/10/12 | 1,551 | 1,610 | 1,531 | 1,600 | +44 | +2.8% | 987,900 |
| 2011/10/11 | 1,570 | 1,577 | 1,549 | 1,556 | +38 | +2.5% | 1,285,200 |
| 2011/10/07 | 1,460 | 1,529 | 1,452 | 1,518 | +110 | +7.8% | 2,372,900 |
| 2011/10/06 | 1,365 | 1,418 | 1,365 | 1,408 | +85 | +6.4% | 1,318,000 |
| 2011/10/05 | 1,399 | 1,413 | 1,319 | 1,323 | -62 | -4.5% | 1,866,700 |
| 2011/10/04 | 1,409 | 1,410 | 1,369 | 1,385 | -61 | -4.2% | 1,623,400 |
| 2011/10/03 | 1,482 | 1,491 | 1,422 | 1,446 | -40 | -2.7% | 1,053,200 |
| 2011/09/30 | 1,530 | 1,540 | 1,481 | 1,486 | -17 | -1.1% | 1,444,100 |
| 2011/09/29 | 1,453 | 1,505 | 1,422 | 1,503 | +20 | +1.3% | 827,400 |
| 2011/09/28 | 1,517 | 1,538 | 1,472 | 1,483 | -19 | -1.3% | 1,081,600 |
| 2011/09/27 | 1,460 | 1,504 | 1,452 | 1,502 | +92 | +6.5% | 1,485,400 |
| 2011/09/26 | 1,455 | 1,460 | 1,401 | 1,410 | -44 | -3% | 1,941,800 |
| 2011/09/22 | 1,489 | 1,495 | 1,452 | 1,454 | -52 | -3.5% | 1,224,200 |
| 2011/09/21 | 1,509 | 1,521 | 1,484 | 1,506 | -9 | -0.6% | 1,666,200 |
| 2011/09/20 | 1,563 | 1,564 | 1,501 | 1,515 | -88 | -5.5% | 2,164,600 |
| 2011/09/16 | 1,588 | 1,634 | 1,584 | 1,603 | +64 | +4.2% | 1,833,400 |
| 2011/09/15 | 1,525 | 1,547 | 1,521 | 1,539 | +38 | +2.5% | 1,004,900 |
| 2011/09/14 | 1,526 | 1,555 | 1,484 | 1,501 | -19 | -1.3% | 1,235,800 |
| 2011/09/13 | 1,493 | 1,536 | 1,491 | 1,520 | +41 | +2.8% | 1,127,300 |
| 2011/09/12 | 1,474 | 1,486 | 1,433 | 1,479 | -25 | -1.7% | 2,375,700 |
| 2011/09/09 | 1,576 | 1,577 | 1,476 | 1,504 | -99 | -6.2% | 2,871,500 |
| 2011/09/08 | 1,646 | 1,652 | 1,584 | 1,603 | -3 | -0.2% | 961,600 |
| 2011/09/07 | 1,577 | 1,613 | 1,563 | 1,606 | +54 | +3.5% | 1,482,800 |
| 2011/09/06 | 1,608 | 1,608 | 1,550 | 1,552 | -65 | -4% | 2,536,100 |
| 2011/09/05 | 1,656 | 1,659 | 1,602 | 1,617 | -73 | -4.3% | 1,490,100 |
| 2011/09/02 | 1,745 | 1,745 | 1,688 | 1,690 | -70 | -4% | 1,621,300 |
| 2011/09/01 | 1,717 | 1,774 | 1,715 | 1,760 | +58 | +3.4% | 1,609,800 |
| 2011/08/31 | 1,700 | 1,718 | 1,681 | 1,702 | -8 | -0.5% | 671,500 |
| 2011/08/30 | 1,681 | 1,723 | 1,678 | 1,710 | +61 | +3.7% | 1,135,100 |
| 2011/08/29 | 1,680 | 1,683 | 1,633 | 1,649 | +7 | +0.4% | 1,119,000 |
| 2011/08/26 | 1,628 | 1,650 | 1,617 | 1,642 | +18 | +1.1% | 932,800 |
| 2011/08/25 | 1,605 | 1,640 | 1,598 | 1,624 | +54 | +3.4% | 1,095,100 |
| 2011/08/24 | 1,601 | 1,625 | 1,559 | 1,570 | -5 | -0.3% | 1,477,400 |
| 2011/08/23 | 1,585 | 1,590 | 1,528 | 1,575 | -10 | -0.6% | 2,717,200 |
| 2011/08/22 | 1,600 | 1,628 | 1,566 | 1,585 | -29 | -1.8% | 2,530,800 |
| 2011/08/19 | 1,679 | 1,688 | 1,606 | 1,614 | -120 | -6.9% | 3,006,200 |
| 2011/08/18 | 1,829 | 1,833 | 1,729 | 1,734 | -103 | -5.6% | 2,268,500 |
| 2011/08/17 | 1,850 | 1,859 | 1,823 | 1,837 | -30 | -1.6% | 485,600 |
| 2011/08/16 | 1,860 | 1,889 | 1,855 | 1,867 | +26 | +1.4% | 798,200 |
| 2011/08/15 | 1,850 | 1,853 | 1,828 | 1,841 | +22 | +1.2% | 613,000 |
| 2011/08/12 | 1,825 | 1,828 | 1,810 | 1,819 | +25 | +1.4% | 1,450,100 |
| 2011/08/11 | 1,780 | 1,800 | 1,770 | 1,794 | -35 | -1.9% | 1,824,000 |
| 2011/08/10 | 1,865 | 1,877 | 1,826 | 1,829 | +12 | +0.7% | 971,800 |
| 2011/08/09 | 1,803 | 1,818 | 1,745 | 1,817 | -26 | -1.4% | 1,652,200 |
| 2011/08/08 | 1,869 | 1,890 | 1,831 | 1,843 | -46 | -2.4% | 815,500 |
| 2011/08/05 | 1,830 | 1,900 | 1,830 | 1,889 | -52 | -2.7% | 1,006,900 |
| 2011/08/04 | 1,985 | 1,990 | 1,940 | 1,941 | -32 | -1.6% | 1,354,100 |
| 2011/08/03 | 1,995 | 1,998 | 1,967 | 1,973 | -68 | -3.3% | 1,129,600 |
3301～
3350
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
