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 |
---|---|---|---|---|---|---|---|
2011/03/07 | 2,030 | 2,040 | 2,004 | 2,026 | -9 | -0.4% | 968,900 |
2011/03/04 | 2,015 | 2,075 | 2,002 | 2,035 | +59 | +3% | 1,387,400 |
2011/03/03 | 1,978 | 1,980 | 1,955 | 1,976 | +21 | +1.1% | 419,600 |
2011/03/02 | 1,957 | 1,985 | 1,950 | 1,955 | -24 | -1.2% | 525,600 |
2011/03/01 | 1,970 | 2,006 | 1,961 | 1,979 | +41 | +2.1% | 774,600 |
2011/02/28 | 1,881 | 1,952 | 1,876 | 1,938 | +54 | +2.9% | 679,000 |
2011/02/25 | 1,871 | 1,925 | 1,865 | 1,884 | -1 | -0.1% | 742,500 |
2011/02/24 | 1,895 | 1,907 | 1,860 | 1,885 | -29 | -1.5% | 771,800 |
2011/02/23 | 1,903 | 1,955 | 1,903 | 1,914 | -36 | -1.8% | 709,700 |
2011/02/22 | 1,973 | 1,979 | 1,947 | 1,950 | -18 | -0.9% | 592,300 |
2011/02/21 | 1,978 | 1,993 | 1,953 | 1,968 | -12 | -0.6% | 386,100 |
2011/02/18 | 1,984 | 1,985 | 1,970 | 1,980 | -3 | -0.2% | 798,100 |
2011/02/17 | 2,000 | 2,004 | 1,970 | 1,983 | -17 | -0.9% | 618,500 |
2011/02/16 | 2,021 | 2,031 | 1,993 | 2,000 | -18 | -0.9% | 833,700 |
2011/02/15 | 1,983 | 2,025 | 1,980 | 2,018 | +43 | +2.2% | 928,000 |
2011/02/14 | 1,997 | 1,997 | 1,966 | 1,975 | ±0 | ±0% | 710,700 |
2011/02/10 | 1,991 | 1,991 | 1,967 | 1,975 | -15 | -0.8% | 647,800 |
2011/02/09 | 2,006 | 2,048 | 1,979 | 1,990 | +7 | +0.4% | 1,087,300 |
2011/02/08 | 2,000 | 2,004 | 1,977 | 1,983 | -14 | -0.7% | 665,100 |
2011/02/07 | 2,008 | 2,011 | 1,981 | 1,997 | +30 | +1.5% | 644,100 |
2011/02/04 | 1,982 | 2,000 | 1,964 | 1,967 | -27 | -1.4% | 1,187,100 |
2011/02/03 | 1,994 | 2,026 | 1,988 | 1,994 | +22 | +1.1% | 1,365,800 |
2011/02/02 | 1,983 | 1,991 | 1,968 | 1,972 | -8 | -0.4% | 1,681,500 |
2011/02/01 | 1,973 | 2,005 | 1,959 | 1,980 | +47 | +2.4% | 2,316,400 |
2011/01/31 | 1,897 | 1,936 | 1,885 | 1,933 | +22 | +1.2% | 1,152,900 |
2011/01/28 | 1,900 | 1,912 | 1,885 | 1,911 | +15 | +0.8% | 711,200 |
2011/01/27 | 1,912 | 1,915 | 1,882 | 1,896 | +3 | +0.2% | 978,300 |
2011/01/26 | 1,856 | 1,914 | 1,856 | 1,893 | +21 | +1.1% | 1,377,500 |
2011/01/25 | 1,834 | 1,875 | 1,823 | 1,872 | +63 | +3.5% | 1,028,400 |
2011/01/24 | 1,820 | 1,841 | 1,797 | 1,809 | -22 | -1.2% | 1,470,400 |
2011/01/21 | 1,880 | 1,891 | 1,820 | 1,831 | -53 | -2.8% | 1,089,800 |
2011/01/20 | 1,911 | 1,920 | 1,878 | 1,884 | -26 | -1.4% | 1,058,800 |
2011/01/19 | 1,873 | 1,910 | 1,859 | 1,910 | +40 | +2.1% | 869,700 |
2011/01/18 | 1,852 | 1,870 | 1,842 | 1,870 | +7 | +0.4% | 473,400 |
2011/01/17 | 1,885 | 1,888 | 1,855 | 1,863 | -19 | -1% | 581,600 |
2011/01/14 | 1,882 | 1,887 | 1,874 | 1,882 | -6 | -0.3% | 903,500 |
2011/01/13 | 1,862 | 1,890 | 1,854 | 1,888 | +17 | +0.9% | 1,301,400 |
2011/01/12 | 1,860 | 1,890 | 1,855 | 1,871 | +40 | +2.2% | 1,980,200 |
2011/01/11 | 1,807 | 1,837 | 1,795 | 1,831 | +29 | +1.6% | 877,800 |
2011/01/07 | 1,798 | 1,807 | 1,786 | 1,802 | +9 | +0.5% | 607,900 |
2011/01/06 | 1,799 | 1,813 | 1,783 | 1,793 | +16 | +0.9% | 1,015,500 |
2011/01/05 | 1,740 | 1,783 | 1,740 | 1,777 | +30 | +1.7% | 904,700 |
2011/01/04 | 1,749 | 1,755 | 1,734 | 1,747 | +15 | +0.9% | 496,900 |
2010/12/30 | 1,739 | 1,764 | 1,717 | 1,732 | -1 | -0.1% | 786,000 |
2010/12/29 | 1,692 | 1,743 | 1,692 | 1,733 | +42 | +2.5% | 727,300 |
2010/12/28 | 1,693 | 1,704 | 1,687 | 1,691 | -2 | -0.1% | 196,600 |
2010/12/27 | 1,697 | 1,699 | 1,680 | 1,693 | +3 | +0.2% | 207,200 |
2010/12/24 | 1,698 | 1,704 | 1,678 | 1,690 | -9 | -0.5% | 329,000 |
2010/12/22 | 1,699 | 1,733 | 1,688 | 1,699 | +12 | +0.7% | 1,041,000 |
2010/12/21 | 1,685 | 1,694 | 1,680 | 1,687 | -5 | -0.3% | 613,000 |
3451~
3500
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