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 |
|---|---|---|---|---|---|---|---|
| 2010/12/03 | 1,631 | 1,636 | 1,613 | 1,627 | -1 | -0.1% | 743,800 |
| 2010/12/02 | 1,599 | 1,629 | 1,595 | 1,628 | +50 | +3.2% | 1,376,500 |
| 2010/12/01 | 1,566 | 1,578 | 1,539 | 1,578 | +33 | +2.1% | 1,117,900 |
| 2010/11/30 | 1,569 | 1,590 | 1,541 | 1,545 | -22 | -1.4% | 5,224,400 |
| 2010/11/29 | 1,555 | 1,578 | 1,537 | 1,567 | -2 | -0.1% | 1,416,200 |
| 2010/11/26 | 1,573 | 1,591 | 1,560 | 1,569 | -22 | -1.4% | 1,071,900 |
| 2010/11/25 | 1,590 | 1,604 | 1,580 | 1,591 | +11 | +0.7% | 1,367,200 |
| 2010/11/24 | 1,555 | 1,593 | 1,550 | 1,580 | -8 | -0.5% | 1,103,700 |
| 2010/11/22 | 1,586 | 1,596 | 1,566 | 1,588 | +1 | +0.1% | 792,000 |
| 2010/11/19 | 1,563 | 1,595 | 1,544 | 1,587 | +60 | +3.9% | 1,930,700 |
| 2010/11/18 | 1,496 | 1,527 | 1,494 | 1,527 | +39 | +2.6% | 861,700 |
| 2010/11/17 | 1,465 | 1,491 | 1,460 | 1,488 | -16 | -1.1% | 1,115,300 |
| 2010/11/16 | 1,515 | 1,525 | 1,496 | 1,504 | -6 | -0.4% | 703,900 |
| 2010/11/15 | 1,505 | 1,524 | 1,486 | 1,510 | +9 | +0.6% | 1,297,400 |
| 2010/11/12 | 1,512 | 1,552 | 1,501 | 1,501 | -34 | -2.2% | 1,693,700 |
| 2010/11/11 | 1,605 | 1,609 | 1,516 | 1,535 | -20 | -1.3% | 2,409,000 |
| 2010/11/10 | 1,540 | 1,592 | 1,540 | 1,555 | -7 | -0.4% | 1,647,200 |
| 2010/11/09 | 1,532 | 1,582 | 1,521 | 1,562 | +29 | +1.9% | 1,667,800 |
| 2010/11/08 | 1,495 | 1,537 | 1,491 | 1,533 | +55 | +3.7% | 1,349,000 |
| 2010/11/05 | 1,436 | 1,482 | 1,430 | 1,478 | +57 | +4% | 1,196,100 |
| 2010/11/04 | 1,409 | 1,424 | 1,406 | 1,421 | +32 | +2.3% | 747,700 |
| 2010/11/02 | 1,399 | 1,405 | 1,382 | 1,389 | -13 | -0.9% | 797,600 |
| 2010/11/01 | 1,399 | 1,413 | 1,375 | 1,402 | -23 | -1.6% | 1,330,300 |
| 2010/10/29 | 1,384 | 1,425 | 1,381 | 1,425 | +53 | +3.9% | 1,718,200 |
| 2010/10/28 | 1,361 | 1,380 | 1,354 | 1,372 | +13 | +1% | 860,600 |
| 2010/10/27 | 1,341 | 1,363 | 1,334 | 1,359 | +22 | +1.6% | 693,700 |
| 2010/10/26 | 1,370 | 1,377 | 1,332 | 1,337 | -47 | -3.4% | 1,140,600 |
| 2010/10/25 | 1,379 | 1,396 | 1,375 | 1,384 | +5 | +0.4% | 512,300 |
| 2010/10/22 | 1,369 | 1,389 | 1,362 | 1,379 | +18 | +1.3% | 565,100 |
| 2010/10/21 | 1,362 | 1,371 | 1,351 | 1,361 | +1 | +0.1% | 445,400 |
| 2010/10/20 | 1,362 | 1,365 | 1,339 | 1,360 | -40 | -2.9% | 799,300 |
| 2010/10/19 | 1,369 | 1,403 | 1,369 | 1,400 | +32 | +2.3% | 601,600 |
| 2010/10/18 | 1,394 | 1,398 | 1,365 | 1,368 | -30 | -2.1% | 578,300 |
| 2010/10/15 | 1,403 | 1,415 | 1,385 | 1,398 | -4 | -0.3% | 615,000 |
| 2010/10/14 | 1,388 | 1,413 | 1,380 | 1,402 | +41 | +3% | 1,557,500 |
| 2010/10/13 | 1,374 | 1,380 | 1,349 | 1,361 | +7 | +0.5% | 644,200 |
| 2010/10/12 | 1,378 | 1,393 | 1,344 | 1,354 | -2 | -0.1% | 597,100 |
| 2010/10/08 | 1,400 | 1,402 | 1,353 | 1,356 | -46 | -3.3% | 915,400 |
| 2010/10/07 | 1,399 | 1,408 | 1,392 | 1,402 | +1 | +0.1% | 438,600 |
| 2010/10/06 | 1,388 | 1,417 | 1,387 | 1,401 | +13 | +0.9% | 762,200 |
| 2010/10/05 | 1,384 | 1,395 | 1,360 | 1,388 | +5 | +0.4% | 588,900 |
| 2010/10/04 | 1,373 | 1,404 | 1,367 | 1,383 | +17 | +1.2% | 872,500 |
| 2010/10/01 | 1,360 | 1,377 | 1,340 | 1,366 | +7 | +0.5% | 958,100 |
| 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 |
3601～
3650
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 | 0.58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% | 13.54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
