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 |
|---|---|---|---|---|---|---|---|
| 2022/01/26 | 3,435 | 3,470 | 3,380 | 3,445 | +20 | +0.6% | 727,200 |
| 2022/01/25 | 3,535 | 3,540 | 3,395 | 3,425 | -135 | -3.8% | 871,500 |
| 2022/01/24 | 3,540 | 3,625 | 3,515 | 3,560 | -45 | -1.2% | 932,200 |
| 2022/01/21 | 3,555 | 3,615 | 3,510 | 3,605 | -20 | -0.6% | 901,000 |
| 2022/01/20 | 3,630 | 3,675 | 3,575 | 3,625 | -35 | -1% | 930,900 |
| 2022/01/19 | 3,640 | 3,765 | 3,630 | 3,660 | -50 | -1.3% | 1,231,200 |
| 2022/01/18 | 3,770 | 3,805 | 3,675 | 3,710 | -50 | -1.3% | 1,375,300 |
| 2022/01/17 | 3,740 | 3,785 | 3,710 | 3,760 | +100 | +2.7% | 1,450,200 |
| 2022/01/14 | 3,680 | 3,680 | 3,595 | 3,660 | -30 | -0.8% | 1,081,000 |
| 2022/01/13 | 3,690 | 3,725 | 3,685 | 3,690 | -15 | -0.4% | 869,500 |
| 2022/01/12 | 3,720 | 3,730 | 3,685 | 3,705 | +55 | +1.5% | 1,619,200 |
| 2022/01/11 | 3,625 | 3,700 | 3,585 | 3,650 | +70 | +2% | 1,447,000 |
| 2022/01/07 | 3,665 | 3,680 | 3,535 | 3,580 | -25 | -0.7% | 1,338,300 |
| 2022/01/06 | 3,640 | 3,740 | 3,595 | 3,605 | -5 | -0.1% | 2,860,000 |
| 2022/01/05 | 3,610 | 3,640 | 3,575 | 3,610 | +170 | +4.9% | 1,959,700 |
| 2022/01/04 | 3,495 | 3,495 | 3,420 | 3,440 | +35 | +1% | 949,800 |
| 2021/12/30 | 3,400 | 3,465 | 3,395 | 3,405 | -10 | -0.3% | 881,300 |
| 2021/12/29 | 3,490 | 3,490 | 3,405 | 3,415 | ±0 | ±0% | 1,251,900 |
| 2021/12/28 | 3,355 | 3,420 | 3,355 | 3,415 | +65 | +1.9% | 847,500 |
| 2021/12/27 | 3,355 | 3,365 | 3,330 | 3,350 | -5 | -0.1% | 506,700 |
| 2021/12/24 | 3,360 | 3,370 | 3,335 | 3,355 | +10 | +0.3% | 400,900 |
| 2021/12/23 | 3,340 | 3,365 | 3,310 | 3,345 | +10 | +0.3% | 730,200 |
| 2021/12/22 | 3,300 | 3,365 | 3,300 | 3,335 | +45 | +1.4% | 1,851,200 |
| 2021/12/21 | 3,215 | 3,300 | 3,195 | 3,290 | +135 | +4.3% | 912,900 |
| 2021/12/20 | 3,225 | 3,225 | 3,155 | 3,155 | -95 | -2.9% | 668,500 |
| 2021/12/17 | 3,240 | 3,285 | 3,210 | 3,250 | -15 | -0.5% | 1,911,300 |
| 2021/12/16 | 3,300 | 3,310 | 3,245 | 3,265 | +35 | +1.1% | 535,100 |
| 2021/12/15 | 3,195 | 3,290 | 3,195 | 3,230 | +35 | +1.1% | 659,500 |
| 2021/12/14 | 3,255 | 3,255 | 3,180 | 3,195 | -75 | -2.3% | 739,700 |
| 2021/12/13 | 3,255 | 3,285 | 3,245 | 3,270 | +35 | +1.1% | 703,400 |
| 2021/12/10 | 3,210 | 3,270 | 3,205 | 3,235 | -15 | -0.5% | 748,500 |
| 2021/12/09 | 3,225 | 3,260 | 3,200 | 3,250 | +10 | +0.3% | 897,900 |
| 2021/12/08 | 3,250 | 3,250 | 3,155 | 3,240 | +20 | +0.6% | 1,480,800 |
| 2021/12/07 | 3,190 | 3,230 | 3,160 | 3,220 | +75 | +2.4% | 1,420,300 |
| 2021/12/06 | 3,185 | 3,220 | 3,120 | 3,145 | -60 | -1.9% | 1,065,500 |
| 2021/12/03 | 3,145 | 3,210 | 3,130 | 3,205 | +60 | +1.9% | 1,239,500 |
| 2021/12/02 | 3,185 | 3,215 | 3,125 | 3,145 | -85 | -2.6% | 1,853,400 |
| 2021/12/01 | 3,265 | 3,265 | 3,165 | 3,230 | -55 | -1.7% | 1,565,000 |
| 2021/11/30 | 3,295 | 3,360 | 3,245 | 3,285 | +40 | +1.2% | 12,158,800 |
| 2021/11/29 | 3,220 | 3,300 | 3,210 | 3,245 | -70 | -2.1% | 2,323,000 |
| 2021/11/26 | 3,400 | 3,415 | 3,285 | 3,315 | -105 | -3.1% | 1,660,500 |
| 2021/11/25 | 3,440 | 3,480 | 3,410 | 3,420 | -25 | -0.7% | 1,595,100 |
| 2021/11/24 | 3,435 | 3,575 | 3,430 | 3,445 | -20 | -0.6% | 1,737,900 |
| 2021/11/22 | 3,545 | 3,545 | 3,445 | 3,465 | -150 | -4.1% | 2,140,900 |
| 2021/11/19 | 3,650 | 3,655 | 3,565 | 3,615 | +25 | +0.7% | 1,226,200 |
| 2021/11/18 | 3,545 | 3,605 | 3,510 | 3,590 | +45 | +1.3% | 1,120,900 |
| 2021/11/17 | 3,570 | 3,575 | 3,515 | 3,545 | -25 | -0.7% | 1,445,200 |
| 2021/11/16 | 3,640 | 3,640 | 3,565 | 3,570 | -60 | -1.7% | 1,267,400 |
| 2021/11/15 | 3,735 | 3,735 | 3,610 | 3,630 | -130 | -3.5% | 1,320,700 |
| 2021/11/12 | 3,795 | 3,890 | 3,745 | 3,760 | -30 | -0.8% | 2,275,200 |
851～
900
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
