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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 3,335 | 3,355 | 3,290 | 3,330 | -10 | -0.3% | 616,100 |
| 2022/11/18 | 3,445 | 3,445 | 3,330 | 3,340 | -90 | -2.6% | 725,100 |
| 2022/11/17 | 3,470 | 3,470 | 3,395 | 3,430 | -15 | -0.4% | 681,900 |
| 2022/11/16 | 3,560 | 3,560 | 3,405 | 3,445 | +140 | +4.2% | 1,138,700 |
| 2022/11/15 | 3,275 | 3,315 | 3,255 | 3,305 | +45 | +1.4% | 573,300 |
| 2022/11/14 | 3,230 | 3,270 | 3,210 | 3,260 | +10 | +0.3% | 430,000 |
| 2022/11/11 | 3,220 | 3,295 | 3,210 | 3,250 | +165 | +5.3% | 599,500 |
| 2022/11/10 | 3,080 | 3,110 | 3,060 | 3,085 | -55 | -1.8% | 251,600 |
| 2022/11/09 | 3,165 | 3,185 | 3,125 | 3,140 | ±0 | ±0% | 295,400 |
| 2022/11/08 | 3,095 | 3,140 | 3,090 | 3,140 | +30 | +1% | 377,400 |
| 2022/11/07 | 3,045 | 3,135 | 3,030 | 3,110 | +90 | +3% | 391,600 |
| 2022/11/04 | 2,969 | 3,035 | 2,969 | 3,020 | ±0 | ±0% | 723,000 |
| 2022/11/02 | 3,080 | 3,100 | 3,000 | 3,020 | -130 | -4.1% | 849,200 |
| 2022/11/01 | 3,115 | 3,175 | 3,105 | 3,150 | -15 | -0.5% | 922,100 |
| 2022/10/31 | 3,115 | 3,170 | 3,095 | 3,165 | +90 | +2.9% | 804,800 |
| 2022/10/28 | 3,090 | 3,125 | 3,045 | 3,075 | -75 | -2.4% | 1,236,300 |
| 2022/10/27 | 3,105 | 3,165 | 3,065 | 3,150 | +40 | +1.3% | 415,900 |
| 2022/10/26 | 3,170 | 3,180 | 3,110 | 3,110 | -50 | -1.6% | 471,800 |
| 2022/10/25 | 3,100 | 3,175 | 3,080 | 3,160 | +105 | +3.4% | 796,500 |
| 2022/10/24 | 3,080 | 3,110 | 3,045 | 3,055 | +65 | +2.2% | 640,300 |
| 2022/10/21 | 3,015 | 3,035 | 2,985 | 2,990 | -45 | -1.5% | 387,200 |
| 2022/10/20 | 3,045 | 3,045 | 2,991 | 3,035 | -40 | -1.3% | 435,400 |
| 2022/10/19 | 3,045 | 3,095 | 3,035 | 3,075 | +5 | +0.2% | 415,300 |
| 2022/10/18 | 3,075 | 3,075 | 3,030 | 3,070 | +60 | +2% | 353,700 |
| 2022/10/17 | 3,030 | 3,035 | 3,005 | 3,010 | -90 | -2.9% | 420,400 |
| 2022/10/14 | 3,090 | 3,110 | 3,025 | 3,100 | +65 | +2.1% | 422,900 |
| 2022/10/13 | 3,035 | 3,065 | 3,020 | 3,035 | -10 | -0.3% | 427,600 |
| 2022/10/12 | 3,040 | 3,070 | 3,000 | 3,045 | -20 | -0.7% | 542,700 |
| 2022/10/11 | 3,090 | 3,120 | 3,040 | 3,065 | -30 | -1% | 611,200 |
| 2022/10/07 | 3,070 | 3,135 | 3,050 | 3,095 | -35 | -1.1% | 433,300 |
| 2022/10/06 | 3,145 | 3,165 | 3,120 | 3,130 | +5 | +0.2% | 565,500 |
| 2022/10/05 | 3,150 | 3,150 | 3,095 | 3,125 | +40 | +1.3% | 553,100 |
| 2022/10/04 | 3,110 | 3,110 | 3,045 | 3,085 | +70 | +2.3% | 575,300 |
| 2022/10/03 | 2,958 | 3,040 | 2,943 | 3,015 | +60 | +2% | 564,700 |
| 2022/09/30 | 2,974 | 2,986 | 2,937 | 2,955 | -60 | -2% | 585,600 |
| 2022/09/29 | 3,010 | 3,035 | 2,974 | 3,015 | +41 | +1.4% | 588,200 |
| 2022/09/28 | 2,981 | 3,020 | 2,917 | 2,974 | -46 | -1.5% | 768,000 |
| 2022/09/27 | 2,998 | 3,045 | 2,991 | 3,020 | +45 | +1.5% | 550,400 |
| 2022/09/26 | 3,000 | 3,015 | 2,957 | 2,975 | -95 | -3.1% | 1,380,100 |
| 2022/09/22 | 3,065 | 3,085 | 3,015 | 3,070 | -50 | -1.6% | 661,800 |
| 2022/09/21 | 3,110 | 3,140 | 3,105 | 3,120 | -20 | -0.6% | 343,500 |
| 2022/09/20 | 3,150 | 3,195 | 3,135 | 3,140 | +5 | +0.2% | 435,300 |
| 2022/09/16 | 3,145 | 3,165 | 3,090 | 3,135 | -10 | -0.3% | 517,800 |
| 2022/09/15 | 3,160 | 3,175 | 3,130 | 3,145 | -30 | -0.9% | 564,000 |
| 2022/09/14 | 3,220 | 3,235 | 3,175 | 3,175 | -140 | -4.2% | 520,100 |
| 2022/09/13 | 3,375 | 3,375 | 3,300 | 3,315 | -40 | -1.2% | 319,600 |
| 2022/09/12 | 3,390 | 3,395 | 3,335 | 3,355 | +35 | +1.1% | 290,400 |
| 2022/09/09 | 3,360 | 3,365 | 3,300 | 3,320 | -45 | -1.3% | 451,600 |
| 2022/09/08 | 3,340 | 3,365 | 3,295 | 3,365 | +100 | +3.1% | 458,500 |
| 2022/09/07 | 3,255 | 3,270 | 3,200 | 3,265 | -30 | -0.9% | 400,400 |
651～
700
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
