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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 1,421 | 1,447 | 1,414 | 1,426 | +40 | +2.9% | 1,346,000 |
| 2010/06/15 | 1,405 | 1,412 | 1,385 | 1,386 | -35 | -2.5% | 1,425,000 |
| 2010/06/14 | 1,375 | 1,427 | 1,375 | 1,421 | +36 | +2.6% | 1,779,000 |
| 2010/06/11 | 1,351 | 1,400 | 1,341 | 1,385 | +59 | +4.4% | 2,223,000 |
| 2010/06/10 | 1,258 | 1,336 | 1,253 | 1,326 | +74 | +5.9% | 1,802,000 |
| 2010/06/09 | 1,268 | 1,268 | 1,234 | 1,252 | -11 | -0.9% | 1,012,000 |
| 2010/06/08 | 1,220 | 1,268 | 1,219 | 1,263 | +25 | +2% | 865,000 |
| 2010/06/07 | 1,254 | 1,264 | 1,238 | 1,238 | -46 | -3.6% | 785,000 |
| 2010/06/04 | 1,252 | 1,305 | 1,252 | 1,284 | +38 | +3% | 2,032,000 |
| 2010/06/03 | 1,229 | 1,261 | 1,229 | 1,246 | +13 | +1.1% | 1,520,000 |
| 2010/06/02 | 1,214 | 1,257 | 1,210 | 1,233 | +17 | +1.4% | 1,606,000 |
| 2010/06/01 | 1,231 | 1,237 | 1,207 | 1,216 | -9 | -0.7% | 741,000 |
| 2010/05/31 | 1,197 | 1,235 | 1,192 | 1,225 | +20 | +1.7% | 615,000 |
| 2010/05/28 | 1,201 | 1,223 | 1,183 | 1,205 | +11 | +0.9% | 714,000 |
| 2010/05/27 | 1,136 | 1,196 | 1,128 | 1,194 | +57 | +5% | 1,054,000 |
| 2010/05/26 | 1,139 | 1,158 | 1,110 | 1,137 | +4 | +0.4% | 1,147,000 |
| 2010/05/25 | 1,158 | 1,164 | 1,128 | 1,133 | -44 | -3.7% | 1,117,000 |
| 2010/05/24 | 1,157 | 1,190 | 1,129 | 1,177 | +24 | +2.1% | 1,167,000 |
| 2010/05/21 | 1,150 | 1,177 | 1,128 | 1,153 | -27 | -2.3% | 1,381,000 |
| 2010/05/20 | 1,197 | 1,225 | 1,171 | 1,180 | +13 | +1.1% | 1,458,000 |
| 2010/05/19 | 1,144 | 1,173 | 1,131 | 1,167 | -7 | -0.6% | 869,000 |
| 2010/05/18 | 1,206 | 1,212 | 1,163 | 1,174 | -18 | -1.5% | 934,000 |
| 2010/05/17 | 1,220 | 1,222 | 1,176 | 1,192 | -40 | -3.2% | 1,098,000 |
| 2010/05/14 | 1,230 | 1,241 | 1,212 | 1,232 | +9 | +0.7% | 1,124,000 |
| 2010/05/13 | 1,197 | 1,226 | 1,174 | 1,223 | +62 | +5.3% | 1,369,000 |
| 2010/05/12 | 1,167 | 1,182 | 1,158 | 1,161 | +8 | +0.7% | 962,000 |
| 2010/05/11 | 1,197 | 1,197 | 1,147 | 1,153 | -20 | -1.7% | 1,262,000 |
| 2010/05/10 | 1,185 | 1,203 | 1,160 | 1,173 | +64 | +5.8% | 2,052,000 |
| 2010/05/07 | 1,100 | 1,119 | 1,098 | 1,109 | -24 | -2.1% | 1,301,000 |
| 2010/05/06 | 1,160 | 1,167 | 1,120 | 1,133 | -57 | -4.8% | 1,264,000 |
| 2010/04/30 | 1,220 | 1,225 | 1,187 | 1,190 | -17 | -1.4% | 923,000 |
| 2010/04/28 | 1,189 | 1,246 | 1,189 | 1,207 | -11 | -0.9% | 1,550,000 |
| 2010/04/27 | 1,174 | 1,222 | 1,171 | 1,218 | +31 | +2.6% | 1,048,000 |
| 2010/04/26 | 1,170 | 1,187 | 1,170 | 1,187 | +19 | +1.6% | 791,000 |
| 2010/04/23 | 1,175 | 1,184 | 1,156 | 1,168 | -28 | -2.3% | 971,000 |
| 2010/04/22 | 1,199 | 1,199 | 1,174 | 1,196 | -8 | -0.7% | 385,000 |
| 2010/04/21 | 1,179 | 1,208 | 1,177 | 1,204 | +28 | +2.4% | 811,000 |
| 2010/04/20 | 1,165 | 1,188 | 1,164 | 1,176 | +5 | +0.4% | 844,000 |
| 2010/04/19 | 1,180 | 1,195 | 1,167 | 1,171 | -36 | -3% | 670,000 |
| 2010/04/16 | 1,237 | 1,240 | 1,200 | 1,207 | -40 | -3.2% | 887,000 |
| 2010/04/15 | 1,250 | 1,254 | 1,234 | 1,247 | +22 | +1.8% | 755,000 |
| 2010/04/14 | 1,229 | 1,235 | 1,213 | 1,225 | +8 | +0.7% | 523,000 |
| 2010/04/13 | 1,247 | 1,247 | 1,201 | 1,217 | -30 | -2.4% | 597,000 |
| 2010/04/12 | 1,261 | 1,270 | 1,245 | 1,247 | +1 | +0.1% | 538,000 |
| 2010/04/09 | 1,258 | 1,258 | 1,240 | 1,246 | -2 | -0.2% | 558,000 |
| 2010/04/08 | 1,243 | 1,252 | 1,235 | 1,248 | -4 | -0.3% | 696,000 |
| 2010/04/07 | 1,260 | 1,268 | 1,240 | 1,252 | -8 | -0.6% | 766,000 |
| 2010/04/06 | 1,286 | 1,292 | 1,249 | 1,260 | -32 | -2.5% | 621,000 |
| 2010/04/05 | 1,285 | 1,296 | 1,275 | 1,292 | +19 | +1.5% | 436,000 |
| 2010/04/02 | 1,255 | 1,276 | 1,250 | 1,273 | +21 | +1.7% | 542,000 |
3401～
3450
件表示中 / 3451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 | 282,400円 | -3.0% | -42.6% | 2.83% | 36.46倍 | 1.30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 |
| ハーモニック | 423,500円 | -22.1% | -95.4% | 0.47% | - | 3.77倍 |
|
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 |
| オルガノ | 802,000円 | +13.3% | +43.6% | 1.02% | 21.68倍 | 4.03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 |
| 三浦工 | 256,700円 | -4.3% | +4.8% | 1.91% | 15.72倍 | 1.63倍 |
|
産業小型ボイラーで国内５割超占有。メンテが安定収益源。省力需要を追い風に海外開拓 |
| 竹内製作 | 643,000円 | +5.4% | +8.6% | 3.11% | 11.15倍 | 2.08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
