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 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 3,200 | 3,285 | 3,200 | 3,265 | +65 | +2% | 554,300 |
| 2022/03/28 | 3,200 | 3,230 | 3,170 | 3,200 | ±0 | ±0% | 469,900 |
| 2022/03/25 | 3,240 | 3,245 | 3,165 | 3,200 | -10 | -0.3% | 586,400 |
| 2022/03/24 | 3,150 | 3,220 | 3,120 | 3,210 | -5 | -0.2% | 556,700 |
| 2022/03/23 | 3,165 | 3,235 | 3,145 | 3,215 | +60 | +1.9% | 764,800 |
| 2022/03/22 | 3,130 | 3,180 | 3,120 | 3,155 | +45 | +1.4% | 737,100 |
| 2022/03/18 | 3,110 | 3,140 | 3,075 | 3,110 | -10 | -0.3% | 1,366,700 |
| 2022/03/17 | 3,080 | 3,135 | 3,045 | 3,120 | +158 | +5.3% | 1,272,200 |
| 2022/03/16 | 2,932 | 2,966 | 2,878 | 2,962 | +130 | +4.6% | 1,268,400 |
| 2022/03/15 | 2,779 | 2,856 | 2,776 | 2,832 | +46 | +1.7% | 635,400 |
| 2022/03/14 | 2,743 | 2,812 | 2,730 | 2,786 | +43 | +1.6% | 882,300 |
| 2022/03/11 | 2,781 | 2,815 | 2,709 | 2,743 | -111 | -3.9% | 1,284,900 |
| 2022/03/10 | 2,890 | 2,906 | 2,827 | 2,854 | +64 | +2.3% | 1,056,000 |
| 2022/03/09 | 2,800 | 2,862 | 2,777 | 2,790 | +13 | +0.5% | 1,308,400 |
| 2022/03/08 | 2,758 | 2,854 | 2,753 | 2,777 | -25 | -0.9% | 1,323,000 |
| 2022/03/07 | 2,883 | 2,887 | 2,776 | 2,802 | -153 | -5.2% | 853,900 |
| 2022/03/04 | 2,994 | 3,010 | 2,915 | 2,955 | -70 | -2.3% | 1,197,900 |
| 2022/03/03 | 3,060 | 3,095 | 3,020 | 3,025 | -35 | -1.1% | 835,300 |
| 2022/03/02 | 3,100 | 3,110 | 3,040 | 3,060 | -100 | -3.2% | 602,200 |
| 2022/03/01 | 3,230 | 3,230 | 3,145 | 3,160 | ±0 | ±0% | 662,900 |
| 2022/02/28 | 3,145 | 3,170 | 3,085 | 3,160 | +45 | +1.4% | 656,100 |
| 2022/02/25 | 3,045 | 3,125 | 3,025 | 3,115 | +60 | +2% | 680,900 |
| 2022/02/24 | 3,060 | 3,085 | 3,020 | 3,055 | -45 | -1.5% | 1,036,200 |
| 2022/02/22 | 3,085 | 3,140 | 3,075 | 3,100 | -55 | -1.7% | 867,300 |
| 2022/02/21 | 3,140 | 3,160 | 3,045 | 3,155 | -110 | -3.4% | 1,142,300 |
| 2022/02/18 | 3,255 | 3,270 | 3,145 | 3,265 | -50 | -1.5% | 1,274,300 |
| 2022/02/17 | 3,380 | 3,420 | 3,290 | 3,315 | -40 | -1.2% | 882,700 |
| 2022/02/16 | 3,410 | 3,420 | 3,330 | 3,355 | +60 | +1.8% | 853,600 |
| 2022/02/15 | 3,335 | 3,360 | 3,245 | 3,295 | -50 | -1.5% | 979,600 |
| 2022/02/14 | 3,385 | 3,415 | 3,325 | 3,345 | -295 | -8.1% | 1,707,500 |
| 2022/02/10 | 3,645 | 3,660 | 3,590 | 3,640 | +80 | +2.2% | 868,600 |
| 2022/02/09 | 3,555 | 3,590 | 3,510 | 3,560 | +10 | +0.3% | 538,000 |
| 2022/02/08 | 3,550 | 3,610 | 3,540 | 3,550 | +45 | +1.3% | 631,600 |
| 2022/02/07 | 3,535 | 3,535 | 3,445 | 3,505 | -45 | -1.3% | 525,800 |
| 2022/02/04 | 3,520 | 3,560 | 3,480 | 3,550 | +15 | +0.4% | 557,900 |
| 2022/02/03 | 3,550 | 3,550 | 3,500 | 3,535 | -55 | -1.5% | 435,800 |
| 2022/02/02 | 3,550 | 3,605 | 3,535 | 3,590 | +15 | +0.4% | 531,500 |
| 2022/02/01 | 3,685 | 3,685 | 3,565 | 3,575 | +30 | +0.8% | 714,500 |
| 2022/01/31 | 3,575 | 3,605 | 3,500 | 3,545 | -35 | -1% | 960,700 |
| 2022/01/28 | 3,485 | 3,580 | 3,485 | 3,580 | +135 | +3.9% | 839,700 |
| 2022/01/27 | 3,490 | 3,565 | 3,420 | 3,445 | ±0 | ±0% | 1,132,200 |
| 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 |
851～
900
件表示中 / 3784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 | 320,100円 | +6.4% | +42.2% | 2.50% | 26.10倍 | 1.41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 |
| 三井Ｅ＆Ｓ | 408,000円 | +7.9% | -17.1% | 0.74% | 20.58倍 | 2.42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 |
| 日精工 | 80,300円 | -4.6% | -24.3% | 4.23% | 56.08倍 | 0.60倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
| 三浦工 | 300,200円 | +8.0% | +24.5% | 2.23% | 13.11倍 | 1.70倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
| ローツェ | 182,200円 | +3.0% | -13.6% | 0.93% | 13.45倍 | 2.68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 |
市場注目の銘柄
チャート関連のコラム
