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 |
|---|---|---|---|---|---|---|---|
| 2021/10/28 | 3,790 | 3,810 | 3,735 | 3,765 | -65 | -1.7% | 868,000 |
| 2021/10/27 | 3,885 | 3,900 | 3,810 | 3,830 | -30 | -0.8% | 600,500 |
| 2021/10/26 | 3,885 | 3,890 | 3,830 | 3,860 | +35 | +0.9% | 623,400 |
| 2021/10/25 | 3,865 | 3,920 | 3,825 | 3,825 | -105 | -2.7% | 808,600 |
| 2021/10/22 | 3,900 | 3,995 | 3,885 | 3,930 | +10 | +0.3% | 831,300 |
| 2021/10/21 | 3,900 | 3,970 | 3,880 | 3,920 | -45 | -1.1% | 583,400 |
| 2021/10/20 | 3,945 | 4,005 | 3,940 | 3,965 | +45 | +1.1% | 980,100 |
| 2021/10/19 | 3,935 | 3,960 | 3,900 | 3,920 | +20 | +0.5% | 765,800 |
| 2021/10/18 | 3,980 | 3,985 | 3,875 | 3,900 | -55 | -1.4% | 985,400 |
| 2021/10/15 | 3,910 | 3,955 | 3,880 | 3,955 | +145 | +3.8% | 892,900 |
| 2021/10/14 | 3,830 | 3,850 | 3,745 | 3,810 | +25 | +0.7% | 939,900 |
| 2021/10/13 | 3,825 | 3,845 | 3,750 | 3,785 | -80 | -2.1% | 958,700 |
| 2021/10/12 | 3,965 | 4,000 | 3,860 | 3,865 | -90 | -2.3% | 1,169,600 |
| 2021/10/11 | 3,870 | 4,015 | 3,860 | 3,955 | +60 | +1.5% | 635,800 |
| 2021/10/08 | 4,010 | 4,020 | 3,895 | 3,895 | -30 | -0.8% | 709,700 |
| 2021/10/07 | 3,995 | 4,035 | 3,915 | 3,925 | -60 | -1.5% | 654,400 |
| 2021/10/06 | 4,095 | 4,145 | 3,955 | 3,985 | +10 | +0.3% | 909,400 |
| 2021/10/05 | 4,020 | 4,035 | 3,935 | 3,975 | -145 | -3.5% | 850,000 |
| 2021/10/04 | 4,180 | 4,180 | 4,055 | 4,120 | -15 | -0.4% | 672,200 |
| 2021/10/01 | 4,190 | 4,255 | 4,125 | 4,135 | -115 | -2.7% | 549,300 |
| 2021/09/30 | 4,300 | 4,340 | 4,235 | 4,250 | -55 | -1.3% | 868,400 |
| 2021/09/29 | 4,265 | 4,325 | 4,245 | 4,305 | -65 | -1.5% | 777,300 |
| 2021/09/28 | 4,380 | 4,380 | 4,260 | 4,370 | -65 | -1.5% | 1,194,000 |
| 2021/09/27 | 4,630 | 4,630 | 4,405 | 4,435 | -165 | -3.6% | 1,042,800 |
| 2021/09/24 | 4,700 | 4,730 | 4,575 | 4,600 | +40 | +0.9% | 630,600 |
| 2021/09/22 | 4,640 | 4,655 | 4,560 | 4,560 | -105 | -2.3% | 460,800 |
| 2021/09/21 | 4,610 | 4,715 | 4,600 | 4,665 | -180 | -3.7% | 641,900 |
| 2021/09/17 | 4,800 | 4,865 | 4,765 | 4,845 | +10 | +0.2% | 843,900 |
| 2021/09/16 | 4,910 | 4,910 | 4,820 | 4,835 | -25 | -0.5% | 477,800 |
| 2021/09/15 | 4,810 | 4,890 | 4,800 | 4,860 | -20 | -0.4% | 581,400 |
| 2021/09/14 | 4,880 | 4,910 | 4,855 | 4,880 | +50 | +1% | 504,700 |
| 2021/09/13 | 4,850 | 4,850 | 4,775 | 4,830 | +30 | +0.6% | 348,000 |
| 2021/09/10 | 4,800 | 4,800 | 4,740 | 4,800 | +40 | +0.8% | 503,100 |
| 2021/09/09 | 4,790 | 4,820 | 4,730 | 4,760 | -100 | -2.1% | 800,000 |
| 2021/09/08 | 4,705 | 4,860 | 4,705 | 4,860 | +125 | +2.6% | 622,600 |
| 2021/09/07 | 4,820 | 4,820 | 4,700 | 4,735 | -25 | -0.5% | 463,600 |
| 2021/09/06 | 4,700 | 4,770 | 4,670 | 4,760 | +110 | +2.4% | 592,300 |
| 2021/09/03 | 4,545 | 4,670 | 4,520 | 4,650 | +105 | +2.3% | 670,800 |
| 2021/09/02 | 4,560 | 4,600 | 4,525 | 4,545 | +30 | +0.7% | 543,400 |
| 2021/09/01 | 4,370 | 4,520 | 4,370 | 4,515 | +155 | +3.6% | 619,100 |
| 2021/08/31 | 4,315 | 4,405 | 4,305 | 4,360 | ±0 | ±0% | 822,900 |
| 2021/08/30 | 4,340 | 4,380 | 4,315 | 4,360 | +10 | +0.2% | 931,400 |
| 2021/08/27 | 4,380 | 4,380 | 4,310 | 4,350 | -80 | -1.8% | 453,000 |
| 2021/08/26 | 4,485 | 4,515 | 4,430 | 4,430 | -95 | -2.1% | 360,400 |
| 2021/08/25 | 4,495 | 4,545 | 4,490 | 4,525 | +45 | +1% | 612,100 |
| 2021/08/24 | 4,445 | 4,495 | 4,440 | 4,480 | +65 | +1.5% | 482,000 |
| 2021/08/23 | 4,385 | 4,435 | 4,375 | 4,415 | +145 | +3.4% | 463,700 |
| 2021/08/20 | 4,345 | 4,415 | 4,265 | 4,270 | -50 | -1.2% | 699,400 |
| 2021/08/19 | 4,345 | 4,390 | 4,320 | 4,320 | -10 | -0.2% | 524,500 |
| 2021/08/18 | 4,410 | 4,420 | 4,280 | 4,330 | -115 | -2.6% | 581,300 |
951～
1000
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
