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 |
|---|---|---|---|---|---|---|---|
| 2010/07/20 | 1,290 | 1,326 | 1,287 | 1,302 | -12 | -0.9% | 680,000 |
| 2010/07/16 | 1,339 | 1,351 | 1,308 | 1,314 | -43 | -3.2% | 777,000 |
| 2010/07/15 | 1,380 | 1,380 | 1,341 | 1,357 | -23 | -1.7% | 679,000 |
| 2010/07/14 | 1,370 | 1,392 | 1,363 | 1,380 | +40 | +3% | 901,000 |
| 2010/07/13 | 1,400 | 1,410 | 1,335 | 1,340 | -66 | -4.7% | 1,610,000 |
| 2010/07/12 | 1,377 | 1,429 | 1,377 | 1,406 | +37 | +2.7% | 1,390,000 |
| 2010/07/09 | 1,380 | 1,386 | 1,343 | 1,369 | +11 | +0.8% | 988,000 |
| 2010/07/08 | 1,400 | 1,400 | 1,333 | 1,358 | +8 | +0.6% | 1,478,000 |
| 2010/07/07 | 1,383 | 1,395 | 1,338 | 1,350 | -50 | -3.6% | 802,000 |
| 2010/07/06 | 1,345 | 1,400 | 1,328 | 1,400 | +49 | +3.6% | 663,000 |
| 2010/07/05 | 1,325 | 1,366 | 1,325 | 1,351 | ±0 | ±0% | 677,000 |
| 2010/07/02 | 1,316 | 1,369 | 1,307 | 1,351 | +47 | +3.6% | 1,585,000 |
| 2010/07/01 | 1,400 | 1,404 | 1,297 | 1,304 | -75 | -5.4% | 1,970,000 |
| 2010/06/30 | 1,306 | 1,380 | 1,295 | 1,379 | +62 | +4.7% | 1,579,000 |
| 2010/06/29 | 1,336 | 1,375 | 1,311 | 1,317 | -18 | -1.3% | 982,000 |
| 2010/06/28 | 1,360 | 1,367 | 1,329 | 1,335 | -26 | -1.9% | 672,000 |
| 2010/06/25 | 1,374 | 1,379 | 1,353 | 1,361 | -28 | -2% | 532,000 |
| 2010/06/24 | 1,385 | 1,406 | 1,370 | 1,389 | +7 | +0.5% | 920,000 |
| 2010/06/23 | 1,377 | 1,400 | 1,374 | 1,382 | -31 | -2.2% | 821,000 |
| 2010/06/22 | 1,415 | 1,459 | 1,405 | 1,413 | -14 | -1% | 1,359,000 |
| 2010/06/21 | 1,415 | 1,472 | 1,415 | 1,427 | +39 | +2.8% | 1,428,000 |
| 2010/06/18 | 1,381 | 1,407 | 1,374 | 1,388 | -3 | -0.2% | 1,107,000 |
| 2010/06/17 | 1,415 | 1,429 | 1,389 | 1,391 | -35 | -2.5% | 653,000 |
| 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 |
3601～
3650
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
