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 |
|---|---|---|---|---|---|---|---|
| 2023/03/17 | 3,240 | 3,255 | 3,215 | 3,225 | +10 | +0.3% | 615,800 |
| 2023/03/16 | 3,150 | 3,235 | 3,150 | 3,215 | -45 | -1.4% | 577,400 |
| 2023/03/15 | 3,320 | 3,340 | 3,245 | 3,260 | +10 | +0.3% | 490,000 |
| 2023/03/14 | 3,340 | 3,340 | 3,235 | 3,250 | -160 | -4.7% | 628,800 |
| 2023/03/13 | 3,405 | 3,420 | 3,370 | 3,410 | -25 | -0.7% | 364,500 |
| 2023/03/10 | 3,530 | 3,550 | 3,430 | 3,435 | -165 | -4.6% | 590,300 |
| 2023/03/09 | 3,570 | 3,635 | 3,570 | 3,600 | +40 | +1.1% | 449,300 |
| 2023/03/08 | 3,495 | 3,565 | 3,485 | 3,560 | +65 | +1.9% | 360,900 |
| 2023/03/07 | 3,555 | 3,560 | 3,495 | 3,495 | -65 | -1.8% | 439,100 |
| 2023/03/06 | 3,590 | 3,595 | 3,545 | 3,560 | +40 | +1.1% | 423,600 |
| 2023/03/03 | 3,520 | 3,560 | 3,495 | 3,520 | -15 | -0.4% | 810,000 |
| 2023/03/02 | 3,560 | 3,560 | 3,520 | 3,535 | -30 | -0.8% | 302,500 |
| 2023/03/01 | 3,495 | 3,570 | 3,465 | 3,565 | +45 | +1.3% | 449,400 |
| 2023/02/28 | 3,460 | 3,555 | 3,450 | 3,520 | +60 | +1.7% | 533,700 |
| 2023/02/27 | 3,475 | 3,480 | 3,455 | 3,460 | -5 | -0.1% | 342,200 |
| 2023/02/24 | 3,420 | 3,480 | 3,410 | 3,465 | +45 | +1.3% | 610,100 |
| 2023/02/22 | 3,420 | 3,465 | 3,415 | 3,420 | -55 | -1.6% | 566,200 |
| 2023/02/21 | 3,510 | 3,525 | 3,470 | 3,475 | -50 | -1.4% | 458,400 |
| 2023/02/20 | 3,625 | 3,630 | 3,510 | 3,525 | -130 | -3.6% | 569,000 |
| 2023/02/17 | 3,645 | 3,695 | 3,645 | 3,655 | -30 | -0.8% | 371,200 |
| 2023/02/16 | 3,675 | 3,690 | 3,645 | 3,685 | +25 | +0.7% | 334,800 |
| 2023/02/15 | 3,650 | 3,675 | 3,610 | 3,660 | +15 | +0.4% | 322,900 |
| 2023/02/14 | 3,645 | 3,670 | 3,600 | 3,645 | +70 | +2% | 460,300 |
| 2023/02/13 | 3,410 | 3,605 | 3,410 | 3,575 | -80 | -2.2% | 1,023,300 |
| 2023/02/10 | 3,620 | 3,670 | 3,605 | 3,655 | +30 | +0.8% | 607,400 |
| 2023/02/09 | 3,615 | 3,640 | 3,600 | 3,625 | -5 | -0.1% | 275,500 |
| 2023/02/08 | 3,690 | 3,695 | 3,615 | 3,630 | -25 | -0.7% | 289,100 |
| 2023/02/07 | 3,650 | 3,690 | 3,640 | 3,655 | -25 | -0.7% | 270,000 |
| 2023/02/06 | 3,740 | 3,745 | 3,660 | 3,680 | ±0 | ±0% | 310,500 |
| 2023/02/03 | 3,640 | 3,720 | 3,615 | 3,680 | -5 | -0.1% | 459,700 |
| 2023/02/02 | 3,700 | 3,740 | 3,665 | 3,685 | -15 | -0.4% | 379,100 |
| 2023/02/01 | 3,775 | 3,790 | 3,680 | 3,700 | -75 | -2% | 486,300 |
| 2023/01/31 | 3,750 | 3,795 | 3,740 | 3,775 | +10 | +0.3% | 378,900 |
| 2023/01/30 | 3,755 | 3,795 | 3,715 | 3,765 | +65 | +1.8% | 759,100 |
| 2023/01/27 | 3,675 | 3,715 | 3,655 | 3,700 | +45 | +1.2% | 344,100 |
| 2023/01/26 | 3,695 | 3,695 | 3,630 | 3,655 | -45 | -1.2% | 365,200 |
| 2023/01/25 | 3,685 | 3,720 | 3,665 | 3,700 | +15 | +0.4% | 313,000 |
| 2023/01/24 | 3,655 | 3,690 | 3,630 | 3,685 | +100 | +2.8% | 481,000 |
| 2023/01/23 | 3,555 | 3,595 | 3,515 | 3,585 | +80 | +2.3% | 498,800 |
| 2023/01/20 | 3,500 | 3,520 | 3,445 | 3,505 | -30 | -0.8% | 481,200 |
| 2023/01/19 | 3,565 | 3,570 | 3,530 | 3,535 | -25 | -0.7% | 374,100 |
| 2023/01/18 | 3,505 | 3,560 | 3,470 | 3,560 | +50 | +1.4% | 531,300 |
| 2023/01/17 | 3,410 | 3,520 | 3,410 | 3,510 | +85 | +2.5% | 308,600 |
| 2023/01/16 | 3,380 | 3,440 | 3,380 | 3,425 | ±0 | ±0% | 336,000 |
| 2023/01/13 | 3,410 | 3,455 | 3,400 | 3,425 | -25 | -0.7% | 461,800 |
| 2023/01/12 | 3,445 | 3,465 | 3,405 | 3,450 | -5 | -0.1% | 283,800 |
| 2023/01/11 | 3,500 | 3,500 | 3,440 | 3,455 | +95 | +2.8% | 588,800 |
| 2023/01/10 | 3,405 | 3,435 | 3,355 | 3,360 | +5 | +0.1% | 496,200 |
| 2023/01/06 | 3,315 | 3,415 | 3,305 | 3,355 | -15 | -0.4% | 645,600 |
| 2023/01/05 | 3,365 | 3,375 | 3,315 | 3,370 | +20 | +0.6% | 371,200 |
301～
350
件表示中 / 3472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 | 261,100円 | -3.0% | -42.6% | 3.06% | 33.70倍 | 1.20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 |
| 日製鋼 | 447,300円 | +5.0% | +2.8% | 1.65% | 21.24倍 | 1.86倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
| フジテック | 406,600円 | +6.8% | +6.9% | 4.06% | 19.83倍 | 2.14倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
| アマノ | 390,700円 | +4.7% | +5.5% | 3.58% | 19.27倍 | 2.19倍 |
|
就業時間管理システムの国内最大手、「働き方改革」で注目。駐車場管理で世界展開加速 |
| ＴＯＷＡ | 1,111,000円 | +18.9% | +38.8% | 0.54% | 31.45倍 | 4.75倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
市場注目の銘柄
チャート関連のコラム
