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 |
|---|---|---|---|---|---|---|---|
| 2011/12/12 | 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 |
| 2011/10/17 | 1,668 | 1,679 | 1,657 | 1,666 | +55 | +3.4% | 805,800 |
| 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 |
3351～
3400
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
