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 |
|---|---|---|---|---|---|---|---|
| 2010/09/30 | 1,395 | 1,400 | 1,358 | 1,359 | -30 | -2.2% | 673,000 |
| 2010/09/29 | 1,375 | 1,389 | 1,361 | 1,389 | +10 | +0.7% | 518,000 |
| 2010/09/28 | 1,369 | 1,386 | 1,368 | 1,379 | +5 | +0.4% | 324,000 |
| 2010/09/27 | 1,363 | 1,374 | 1,350 | 1,374 | +9 | +0.7% | 595,000 |
| 2010/09/24 | 1,366 | 1,390 | 1,361 | 1,365 | -31 | -2.2% | 442,000 |
| 2010/09/22 | 1,400 | 1,407 | 1,396 | 1,396 | -14 | -1% | 434,000 |
| 2010/09/21 | 1,396 | 1,417 | 1,396 | 1,410 | +24 | +1.7% | 882,000 |
| 2010/09/17 | 1,388 | 1,394 | 1,373 | 1,386 | -1 | -0.1% | 933,000 |
| 2010/09/16 | 1,399 | 1,400 | 1,367 | 1,387 | +5 | +0.4% | 988,000 |
| 2010/09/15 | 1,379 | 1,406 | 1,344 | 1,382 | +1 | +0.1% | 1,853,000 |
| 2010/09/14 | 1,375 | 1,392 | 1,367 | 1,381 | -1 | -0.1% | 782,000 |
| 2010/09/13 | 1,387 | 1,396 | 1,362 | 1,382 | +6 | +0.4% | 709,000 |
| 2010/09/10 | 1,366 | 1,393 | 1,366 | 1,376 | +19 | +1.4% | 1,134,000 |
| 2010/09/09 | 1,355 | 1,363 | 1,339 | 1,357 | +22 | +1.6% | 628,000 |
| 2010/09/08 | 1,350 | 1,360 | 1,329 | 1,335 | -34 | -2.5% | 757,000 |
| 2010/09/07 | 1,370 | 1,390 | 1,357 | 1,369 | +4 | +0.3% | 1,167,000 |
| 2010/09/06 | 1,335 | 1,373 | 1,334 | 1,365 | +44 | +3.3% | 1,098,000 |
| 2010/09/03 | 1,308 | 1,324 | 1,300 | 1,321 | +13 | +1% | 1,150,000 |
| 2010/09/02 | 1,313 | 1,326 | 1,290 | 1,308 | +10 | +0.8% | 1,653,000 |
| 2010/09/01 | 1,277 | 1,324 | 1,272 | 1,298 | +36 | +2.9% | 2,049,000 |
| 2010/08/31 | 1,279 | 1,295 | 1,258 | 1,262 | -47 | -3.6% | 911,000 |
| 2010/08/30 | 1,327 | 1,345 | 1,306 | 1,309 | +12 | +0.9% | 622,000 |
| 2010/08/27 | 1,259 | 1,304 | 1,251 | 1,297 | +36 | +2.9% | 629,000 |
| 2010/08/26 | 1,252 | 1,264 | 1,241 | 1,261 | +17 | +1.4% | 635,000 |
| 2010/08/25 | 1,271 | 1,294 | 1,239 | 1,244 | -36 | -2.8% | 1,251,000 |
| 2010/08/24 | 1,273 | 1,295 | 1,268 | 1,280 | -18 | -1.4% | 483,000 |
| 2010/08/23 | 1,312 | 1,320 | 1,295 | 1,298 | -9 | -0.7% | 627,000 |
| 2010/08/20 | 1,298 | 1,322 | 1,298 | 1,307 | -14 | -1.1% | 490,000 |
| 2010/08/19 | 1,299 | 1,324 | 1,293 | 1,321 | +11 | +0.8% | 705,000 |
| 2010/08/18 | 1,299 | 1,333 | 1,296 | 1,310 | +32 | +2.5% | 1,468,000 |
| 2010/08/17 | 1,245 | 1,284 | 1,245 | 1,278 | +12 | +0.9% | 600,000 |
| 2010/08/16 | 1,277 | 1,287 | 1,245 | 1,266 | -12 | -0.9% | 783,000 |
| 2010/08/13 | 1,292 | 1,298 | 1,266 | 1,278 | -14 | -1.1% | 735,000 |
| 2010/08/12 | 1,252 | 1,294 | 1,252 | 1,292 | +2 | +0.2% | 942,000 |
| 2010/08/11 | 1,345 | 1,345 | 1,286 | 1,290 | -70 | -5.1% | 1,261,000 |
| 2010/08/10 | 1,400 | 1,402 | 1,341 | 1,360 | -37 | -2.6% | 1,406,000 |
| 2010/08/09 | 1,375 | 1,414 | 1,373 | 1,397 | +17 | +1.2% | 840,000 |
| 2010/08/06 | 1,382 | 1,397 | 1,370 | 1,380 | -17 | -1.2% | 1,034,000 |
| 2010/08/05 | 1,379 | 1,402 | 1,375 | 1,397 | +43 | +3.2% | 723,000 |
| 2010/08/04 | 1,395 | 1,395 | 1,349 | 1,354 | -48 | -3.4% | 1,310,000 |
| 2010/08/03 | 1,450 | 1,452 | 1,397 | 1,402 | -20 | -1.4% | 1,677,000 |
| 2010/08/02 | 1,398 | 1,428 | 1,393 | 1,422 | +54 | +3.9% | 2,139,000 |
| 2010/07/30 | 1,394 | 1,397 | 1,346 | 1,368 | -23 | -1.7% | 1,388,000 |
| 2010/07/29 | 1,347 | 1,394 | 1,346 | 1,391 | +36 | +2.7% | 1,319,000 |
| 2010/07/28 | 1,346 | 1,358 | 1,341 | 1,355 | +22 | +1.7% | 747,000 |
| 2010/07/27 | 1,339 | 1,354 | 1,328 | 1,333 | +6 | +0.5% | 721,000 |
| 2010/07/26 | 1,336 | 1,346 | 1,326 | 1,327 | +14 | +1.1% | 425,000 |
| 2010/07/23 | 1,303 | 1,337 | 1,297 | 1,313 | +60 | +4.8% | 989,000 |
| 2010/07/22 | 1,278 | 1,284 | 1,243 | 1,253 | -40 | -3.1% | 1,011,000 |
| 2010/07/21 | 1,331 | 1,333 | 1,289 | 1,293 | -9 | -0.7% | 601,000 |
3551～
3600
件表示中 / 3674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 | 193,800円 | +3.9% | +25.1% | 4.13% | 17.78倍 | 0.86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 |
| アマノ | 355,900円 | +4.7% | +5.5% | 4.07% | 17.50倍 | 1.94倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
| ハーモニック | 256,800円 | -3.2% | - | 0.78% | 67.74倍 | 3.01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 | 504,000円 | +11.4% | +32.3% | 2.82% | 10.07倍 | 2.14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 | 315,500円 | -11.6% | +36.4% | 3.80% | 5.05倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
