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 |
|---|---|---|---|---|---|---|---|
| 2023/02/03 | 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 |
| 2023/01/04 | 3,335 | 3,355 | 3,260 | 3,350 | -15 | -0.4% | 358,200 |
| 2022/12/30 | 3,390 | 3,430 | 3,365 | 3,365 | +5 | +0.1% | 291,000 |
| 2022/12/29 | 3,340 | 3,370 | 3,315 | 3,360 | -40 | -1.2% | 302,200 |
| 2022/12/28 | 3,380 | 3,400 | 3,360 | 3,400 | +35 | +1% | 249,700 |
| 2022/12/27 | 3,365 | 3,385 | 3,335 | 3,365 | +10 | +0.3% | 268,000 |
| 2022/12/26 | 3,350 | 3,365 | 3,325 | 3,355 | +30 | +0.9% | 212,900 |
| 2022/12/23 | 3,315 | 3,345 | 3,300 | 3,325 | -40 | -1.2% | 353,800 |
| 2022/12/22 | 3,360 | 3,385 | 3,340 | 3,365 | +15 | +0.4% | 429,200 |
| 2022/12/21 | 3,315 | 3,370 | 3,280 | 3,350 | +35 | +1.1% | 589,000 |
| 2022/12/20 | 3,380 | 3,405 | 3,290 | 3,315 | -35 | -1% | 625,200 |
| 2022/12/19 | 3,410 | 3,435 | 3,340 | 3,350 | -75 | -2.2% | 391,800 |
| 2022/12/16 | 3,455 | 3,495 | 3,400 | 3,425 | -75 | -2.1% | 801,000 |
| 2022/12/15 | 3,445 | 3,510 | 3,435 | 3,500 | -10 | -0.3% | 311,400 |
| 2022/12/14 | 3,500 | 3,525 | 3,485 | 3,510 | +45 | +1.3% | 420,700 |
| 2022/12/13 | 3,520 | 3,540 | 3,465 | 3,465 | -30 | -0.9% | 256,800 |
| 2022/12/12 | 3,435 | 3,495 | 3,420 | 3,495 | +25 | +0.7% | 407,100 |
| 2022/12/09 | 3,440 | 3,500 | 3,440 | 3,470 | +60 | +1.8% | 438,300 |
| 2022/12/08 | 3,390 | 3,420 | 3,340 | 3,410 | ±0 | ±0% | 484,100 |
| 2022/12/07 | 3,355 | 3,430 | 3,355 | 3,410 | +15 | +0.4% | 310,000 |
| 2022/12/06 | 3,415 | 3,440 | 3,385 | 3,395 | -45 | -1.3% | 380,000 |
| 2022/12/05 | 3,410 | 3,440 | 3,370 | 3,440 | +45 | +1.3% | 509,900 |
| 2022/12/02 | 3,425 | 3,435 | 3,355 | 3,395 | ±0 | ±0% | 526,100 |
| 2022/12/01 | 3,430 | 3,440 | 3,380 | 3,395 | -15 | -0.4% | 489,900 |
| 2022/11/30 | 3,380 | 3,420 | 3,360 | 3,410 | +10 | +0.3% | 586,900 |
| 2022/11/29 | 3,420 | 3,430 | 3,370 | 3,400 | -55 | -1.6% | 380,700 |
| 2022/11/28 | 3,500 | 3,500 | 3,435 | 3,455 | ±0 | ±0% | 533,100 |
| 2022/11/25 | 3,465 | 3,485 | 3,435 | 3,455 | -5 | -0.1% | 408,500 |
| 2022/11/24 | 3,415 | 3,470 | 3,415 | 3,460 | +75 | +2.2% | 627,300 |
| 2022/11/22 | 3,365 | 3,425 | 3,345 | 3,385 | +55 | +1.7% | 453,600 |
601～
650
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
