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 |
---|---|---|---|---|---|---|---|
2011/07/15 | 1,979 | 2,008 | 1,973 | 2,007 | +34 | +1.7% | 428,800 |
2011/07/14 | 1,978 | 1,992 | 1,972 | 1,973 | -6 | -0.3% | 529,600 |
2011/07/13 | 1,969 | 1,997 | 1,969 | 1,979 | +6 | +0.3% | 606,600 |
2011/07/12 | 2,000 | 2,013 | 1,970 | 1,973 | -60 | -3% | 1,579,300 |
2011/07/11 | 2,021 | 2,049 | 2,010 | 2,033 | -4 | -0.2% | 747,200 |
2011/07/08 | 2,028 | 2,057 | 2,019 | 2,037 | +10 | +0.5% | 1,136,200 |
2011/07/07 | 2,012 | 2,030 | 2,005 | 2,027 | +12 | +0.6% | 943,100 |
2011/07/06 | 1,968 | 2,015 | 1,963 | 2,015 | +46 | +2.3% | 760,500 |
2011/07/05 | 1,978 | 1,984 | 1,962 | 1,969 | -1 | -0.1% | 652,200 |
2011/07/04 | 1,957 | 1,984 | 1,955 | 1,970 | +20 | +1% | 739,700 |
2011/07/01 | 1,948 | 1,965 | 1,932 | 1,950 | +12 | +0.6% | 679,100 |
2011/06/30 | 1,924 | 1,948 | 1,916 | 1,938 | +19 | +1% | 1,033,100 |
2011/06/29 | 1,892 | 1,920 | 1,883 | 1,919 | +64 | +3.5% | 1,372,200 |
2011/06/28 | 1,869 | 1,880 | 1,846 | 1,855 | +17 | +0.9% | 901,100 |
2011/06/27 | 1,865 | 1,873 | 1,834 | 1,838 | -50 | -2.6% | 1,186,200 |
2011/06/24 | 1,880 | 1,894 | 1,869 | 1,888 | +13 | +0.7% | 576,200 |
2011/06/23 | 1,886 | 1,894 | 1,865 | 1,875 | -39 | -2% | 951,900 |
2011/06/22 | 1,875 | 1,920 | 1,872 | 1,914 | +59 | +3.2% | 1,519,200 |
2011/06/21 | 1,839 | 1,858 | 1,830 | 1,855 | +28 | +1.5% | 847,700 |
2011/06/20 | 1,809 | 1,853 | 1,809 | 1,827 | +23 | +1.3% | 819,900 |
2011/06/17 | 1,841 | 1,850 | 1,795 | 1,804 | -25 | -1.4% | 793,100 |
2011/06/16 | 1,840 | 1,860 | 1,822 | 1,829 | -13 | -0.7% | 1,104,800 |
2011/06/15 | 1,838 | 1,846 | 1,816 | 1,842 | +15 | +0.8% | 1,402,400 |
2011/06/14 | 1,792 | 1,835 | 1,786 | 1,827 | +39 | +2.2% | 985,400 |
2011/06/13 | 1,800 | 1,800 | 1,779 | 1,788 | -30 | -1.7% | 1,031,300 |
2011/06/10 | 1,829 | 1,833 | 1,809 | 1,818 | +10 | +0.6% | 1,399,300 |
2011/06/09 | 1,757 | 1,816 | 1,752 | 1,808 | +41 | +2.3% | 1,538,600 |
2011/06/08 | 1,755 | 1,771 | 1,748 | 1,767 | +14 | +0.8% | 1,534,900 |
2011/06/07 | 1,745 | 1,765 | 1,745 | 1,753 | +1 | +0.1% | 1,518,800 |
2011/06/06 | 1,751 | 1,762 | 1,748 | 1,752 | -4 | -0.2% | 1,367,900 |
2011/06/03 | 1,780 | 1,795 | 1,751 | 1,756 | -29 | -1.6% | 1,092,900 |
2011/06/02 | 1,773 | 1,795 | 1,765 | 1,785 | -48 | -2.6% | 1,684,000 |
2011/06/01 | 1,847 | 1,847 | 1,810 | 1,833 | -2 | -0.1% | 1,099,300 |
2011/05/31 | 1,801 | 1,835 | 1,795 | 1,835 | +26 | +1.4% | 725,800 |
2011/05/30 | 1,830 | 1,831 | 1,800 | 1,809 | -23 | -1.3% | 1,066,500 |
2011/05/27 | 1,805 | 1,853 | 1,785 | 1,832 | +43 | +2.4% | 1,767,400 |
2011/05/26 | 1,752 | 1,803 | 1,744 | 1,789 | +39 | +2.2% | 1,680,400 |
2011/05/25 | 1,789 | 1,790 | 1,746 | 1,750 | -45 | -2.5% | 1,654,300 |
2011/05/24 | 1,771 | 1,809 | 1,760 | 1,795 | +42 | +2.4% | 1,959,500 |
2011/05/23 | 1,772 | 1,805 | 1,705 | 1,753 | -83 | -4.5% | 4,234,500 |
2011/05/20 | 1,890 | 1,892 | 1,824 | 1,836 | -75 | -3.9% | 2,482,600 |
2011/05/19 | 1,943 | 1,956 | 1,903 | 1,911 | -4 | -0.2% | 1,360,400 |
2011/05/18 | 1,940 | 1,968 | 1,908 | 1,915 | -17 | -0.9% | 1,930,300 |
2011/05/17 | 1,925 | 1,948 | 1,907 | 1,932 | -2 | -0.1% | 1,198,200 |
2011/05/16 | 1,970 | 1,982 | 1,930 | 1,934 | -33 | -1.7% | 1,211,900 |
2011/05/13 | 2,010 | 2,020 | 1,951 | 1,967 | -40 | -2% | 1,217,600 |
2011/05/12 | 2,033 | 2,075 | 2,007 | 2,007 | -47 | -2.3% | 1,327,300 |
2011/05/11 | 2,090 | 2,090 | 2,019 | 2,054 | -37 | -1.8% | 1,961,400 |
2011/05/10 | 2,048 | 2,095 | 2,040 | 2,091 | +44 | +2.1% | 762,900 |
2011/05/09 | 2,087 | 2,089 | 2,045 | 2,047 | -22 | -1.1% | 585,700 |
3451~
3500
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