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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,457 | 2,463 | 2,422.5 | 2,449 | +12 | +0.5% | 771,500 |
| 2025/02/17 | 2,408 | 2,463.5 | 2,389 | 2,437 | +51.5 | +2.2% | 686,400 |
| 2025/02/14 | 2,455.5 | 2,482 | 2,380 | 2,385.5 | -69.5 | -2.8% | 1,240,300 |
| 2025/02/13 | 2,426 | 2,505.5 | 2,410 | 2,455 | -271 | -9.9% | 2,834,400 |
| 2025/02/12 | 2,717.5 | 2,748 | 2,693 | 2,726 | -18.5 | -0.7% | 611,700 |
| 2025/02/10 | 2,730 | 2,755 | 2,714.5 | 2,744.5 | +35 | +1.3% | 365,300 |
| 2025/02/07 | 2,687.5 | 2,724.5 | 2,667 | 2,709.5 | +28 | +1% | 427,900 |
| 2025/02/06 | 2,685 | 2,714 | 2,659.5 | 2,681.5 | +20.5 | +0.8% | 649,100 |
| 2025/02/05 | 2,678 | 2,698.5 | 2,660 | 2,661 | ±0 | ±0% | 366,300 |
| 2025/02/04 | 2,679 | 2,687 | 2,653 | 2,661 | +23 | +0.9% | 431,000 |
| 2025/02/03 | 2,689 | 2,732 | 2,614.5 | 2,638 | -148 | -5.3% | 897,300 |
| 2025/01/31 | 2,790 | 2,804.5 | 2,775.5 | 2,786 | -10.5 | -0.4% | 354,000 |
| 2025/01/30 | 2,780 | 2,811 | 2,774 | 2,796.5 | -5.5 | -0.2% | 467,900 |
| 2025/01/29 | 2,799 | 2,812.5 | 2,778 | 2,802 | -9.5 | -0.3% | 446,300 |
| 2025/01/28 | 2,773 | 2,867 | 2,756.5 | 2,811.5 | +16 | +0.6% | 639,400 |
| 2025/01/27 | 2,815 | 2,838 | 2,788 | 2,795.5 | +1 | ±0% | 343,200 |
| 2025/01/24 | 2,823.5 | 2,864.5 | 2,787 | 2,794.5 | -3 | -0.1% | 630,700 |
| 2025/01/23 | 2,782.5 | 2,817.5 | 2,782.5 | 2,797.5 | +14.5 | +0.5% | 587,500 |
| 2025/01/22 | 2,723.5 | 2,791 | 2,703.5 | 2,783 | +61.5 | +2.3% | 655,500 |
| 2025/01/21 | 2,715.5 | 2,725.5 | 2,685.5 | 2,721.5 | +21 | +0.8% | 364,300 |
| 2025/01/20 | 2,697.5 | 2,717 | 2,681.5 | 2,700.5 | +10 | +0.4% | 419,700 |
| 2025/01/17 | 2,690 | 2,697.5 | 2,647 | 2,690.5 | -31 | -1.1% | 954,600 |
| 2025/01/16 | 2,666 | 2,739.5 | 2,663.5 | 2,721.5 | +65 | +2.4% | 554,300 |
| 2025/01/15 | 2,665.5 | 2,680.5 | 2,644.5 | 2,656.5 | +10.5 | +0.4% | 472,200 |
| 2025/01/14 | 2,673 | 2,686 | 2,616 | 2,646 | -70 | -2.6% | 489,900 |
| 2025/01/10 | 2,710 | 2,734 | 2,700 | 2,716 | -7.5 | -0.3% | 363,900 |
| 2025/01/09 | 2,777 | 2,777.5 | 2,702 | 2,723.5 | -78.5 | -2.8% | 466,600 |
| 2025/01/08 | 2,817 | 2,832 | 2,788 | 2,802 | -53.5 | -1.9% | 570,000 |
| 2025/01/07 | 2,795 | 2,863.5 | 2,773 | 2,855.5 | +83.5 | +3% | 627,600 |
| 2025/01/06 | 2,816 | 2,825 | 2,767 | 2,772 | -36 | -1.3% | 458,300 |
| 2024/12/30 | 2,800 | 2,822.5 | 2,783 | 2,808 | +12.5 | +0.4% | 335,400 |
| 2024/12/27 | 2,786.5 | 2,797 | 2,760.5 | 2,795.5 | +6.5 | +0.2% | 400,200 |
| 2024/12/26 | 2,752 | 2,800 | 2,745 | 2,789 | +36 | +1.3% | 420,200 |
| 2024/12/25 | 2,750 | 2,753 | 2,733.5 | 2,753 | +3.5 | +0.1% | 293,700 |
| 2024/12/24 | 2,746 | 2,761 | 2,723.5 | 2,749.5 | -2 | -0.1% | 346,400 |
| 2024/12/23 | 2,734.5 | 2,754.5 | 2,703.5 | 2,751.5 | +20.5 | +0.8% | 512,500 |
| 2024/12/20 | 2,740 | 2,777 | 2,723 | 2,731 | -10 | -0.4% | 1,043,200 |
| 2024/12/19 | 2,707 | 2,759 | 2,703.5 | 2,741 | -16 | -0.6% | 601,200 |
| 2024/12/18 | 2,755 | 2,766.5 | 2,728.5 | 2,757 | +0.5 | ±0% | 559,600 |
| 2024/12/17 | 2,762.5 | 2,796 | 2,742 | 2,756.5 | +25 | +0.9% | 975,100 |
| 2024/12/16 | 2,605 | 2,763 | 2,605 | 2,731.5 | +145.5 | +5.6% | 1,447,500 |
| 2024/12/13 | 2,519.5 | 2,599.5 | 2,519.5 | 2,586 | +56 | +2.2% | 926,700 |
| 2024/12/12 | 2,533.5 | 2,557 | 2,519 | 2,530 | +2 | +0.1% | 408,600 |
| 2024/12/11 | 2,510.5 | 2,529.5 | 2,496.5 | 2,528 | +18.5 | +0.7% | 504,100 |
| 2024/12/10 | 2,477 | 2,548 | 2,467 | 2,509.5 | +79 | +3.3% | 781,800 |
| 2024/12/09 | 2,417 | 2,453.5 | 2,414 | 2,430.5 | +20.5 | +0.9% | 454,800 |
| 2024/12/06 | 2,407 | 2,413.5 | 2,384.5 | 2,410 | -17.5 | -0.7% | 530,900 |
| 2024/12/05 | 2,446 | 2,450.5 | 2,413 | 2,427.5 | -6.5 | -0.3% | 398,800 |
| 2024/12/04 | 2,473.5 | 2,493.5 | 2,430 | 2,434 | -40.5 | -1.6% | 497,700 |
| 2024/12/03 | 2,450 | 2,505.5 | 2,444 | 2,474.5 | +40 | +1.6% | 920,200 |
51～
100
件表示中 / 3692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 | 225,100円 | +3.9% | +25.1% | 3.55% | 20.65倍 | 1.00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 |
| 三井海洋 | 429,500円 | -11.6% | +36.4% | 2.79% | 6.87倍 | 1.57倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| 牧野フ | 1,120,000円 | +2.5% | +9.5% | 2.41% | 14.55倍 | 1.16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 |
| ローツェ | 146,900円 | +3.0% | -13.6% | 1.16% | 11.03倍 | 2.20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 |
| オークマ | 329,000円 | -7.9% | -31.5% | 3.04% | 15.92倍 | 0.89倍 |
|
東海の工作機械大手。マシニングセンタ（ＭＣ）などトップ級。国内生産、基礎技術開発に重点 |
市場注目の銘柄
チャート関連のコラム
