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 |
|---|---|---|---|---|---|---|---|
| 2023/04/18 | 3,165 | 3,190 | 3,145 | 3,160 | -10 | -0.3% | 506,600 |
| 2023/04/17 | 3,145 | 3,205 | 3,130 | 3,170 | +65 | +2.1% | 639,200 |
| 2023/04/14 | 3,120 | 3,130 | 3,100 | 3,105 | -5 | -0.2% | 347,400 |
| 2023/04/13 | 3,100 | 3,125 | 3,090 | 3,110 | +20 | +0.6% | 500,200 |
| 2023/04/12 | 3,020 | 3,105 | 3,020 | 3,090 | +20 | +0.7% | 495,100 |
| 2023/04/11 | 3,095 | 3,095 | 3,055 | 3,070 | +45 | +1.5% | 436,300 |
| 2023/04/10 | 3,080 | 3,080 | 3,005 | 3,025 | -25 | -0.8% | 509,000 |
| 2023/04/07 | 3,045 | 3,060 | 3,035 | 3,050 | ±0 | ±0% | 513,600 |
| 2023/04/06 | 3,015 | 3,065 | 3,010 | 3,050 | -105 | -3.3% | 941,600 |
| 2023/04/05 | 3,215 | 3,255 | 3,135 | 3,155 | -110 | -3.4% | 819,100 |
| 2023/04/04 | 3,275 | 3,305 | 3,250 | 3,265 | +10 | +0.3% | 538,500 |
| 2023/04/03 | 3,265 | 3,285 | 3,240 | 3,255 | +15 | +0.5% | 508,300 |
| 2023/03/31 | 3,220 | 3,260 | 3,205 | 3,240 | +35 | +1.1% | 634,200 |
| 2023/03/30 | 3,225 | 3,230 | 3,170 | 3,205 | +10 | +0.3% | 459,600 |
| 2023/03/29 | 3,160 | 3,195 | 3,150 | 3,195 | +40 | +1.3% | 569,000 |
| 2023/03/28 | 3,160 | 3,175 | 3,135 | 3,155 | +10 | +0.3% | 448,600 |
| 2023/03/27 | 3,135 | 3,155 | 3,095 | 3,145 | +5 | +0.2% | 471,700 |
| 2023/03/24 | 3,145 | 3,160 | 3,115 | 3,140 | -35 | -1.1% | 419,600 |
| 2023/03/23 | 3,120 | 3,175 | 3,115 | 3,175 | -5 | -0.2% | 573,800 |
| 2023/03/22 | 3,160 | 3,190 | 3,115 | 3,180 | +60 | +1.9% | 701,800 |
| 2023/03/20 | 3,200 | 3,210 | 3,110 | 3,120 | -105 | -3.3% | 564,200 |
| 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 |
551～
600
件表示中 / 3743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 | 262,600円 | +3.9% | +25.1% | 3.05% | 24.09倍 | 1.17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 | 448,700円 | +2.6% | +5.5% | 4.01% | 17.63倍 | 2.33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 |
| ローツェ | 188,200円 | +3.0% | -13.6% | 0.90% | 13.95倍 | 2.78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 |
| 牧野フ | 1,145,000円 | +2.5% | +9.5% | 0.00% | 14.88倍 | 1.18倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
| 三井Ｅ＆Ｓ | 262,300円 | +7.9% | -17.1% | 1.14% | 13.23倍 | 1.56倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
市場注目の銘柄
チャート関連のコラム
