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 |
|---|---|---|---|---|---|---|---|
| 2021/08/31 | 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 |
| 2021/08/17 | 4,385 | 4,465 | 4,385 | 4,445 | +70 | +1.6% | 640,300 |
| 2021/08/16 | 4,435 | 4,435 | 4,355 | 4,375 | ±0 | ±0% | 784,300 |
| 2021/08/13 | 4,350 | 4,410 | 4,350 | 4,375 | ±0 | ±0% | 444,800 |
| 2021/08/12 | 4,345 | 4,430 | 4,335 | 4,375 | +90 | +2.1% | 701,800 |
| 2021/08/11 | 4,240 | 4,320 | 4,225 | 4,285 | +115 | +2.8% | 712,100 |
| 2021/08/10 | 4,275 | 4,285 | 4,160 | 4,170 | -65 | -1.5% | 546,500 |
| 2021/08/06 | 4,230 | 4,265 | 4,215 | 4,235 | -65 | -1.5% | 362,200 |
| 2021/08/05 | 4,290 | 4,320 | 4,270 | 4,300 | +25 | +0.6% | 322,100 |
| 2021/08/04 | 4,275 | 4,280 | 4,215 | 4,275 | -30 | -0.7% | 452,800 |
| 2021/08/03 | 4,240 | 4,320 | 4,210 | 4,305 | +25 | +0.6% | 536,300 |
| 2021/08/02 | 4,260 | 4,310 | 4,210 | 4,280 | +160 | +3.9% | 992,100 |
| 2021/07/30 | 4,240 | 4,245 | 4,115 | 4,120 | -90 | -2.1% | 696,000 |
| 2021/07/29 | 4,145 | 4,210 | 4,140 | 4,210 | +15 | +0.4% | 655,500 |
| 2021/07/28 | 4,185 | 4,225 | 4,170 | 4,195 | -60 | -1.4% | 469,400 |
| 2021/07/27 | 4,310 | 4,320 | 4,240 | 4,255 | -40 | -0.9% | 495,300 |
| 2021/07/26 | 4,345 | 4,345 | 4,260 | 4,295 | +90 | +2.1% | 695,200 |
| 2021/07/21 | 4,245 | 4,260 | 4,190 | 4,205 | +40 | +1% | 460,200 |
| 2021/07/20 | 4,150 | 4,225 | 4,130 | 4,165 | -40 | -1% | 455,000 |
| 2021/07/19 | 4,240 | 4,255 | 4,190 | 4,205 | -105 | -2.4% | 475,300 |
| 2021/07/16 | 4,300 | 4,350 | 4,270 | 4,310 | ±0 | ±0% | 503,000 |
| 2021/07/15 | 4,360 | 4,365 | 4,295 | 4,310 | -85 | -1.9% | 790,800 |
| 2021/07/14 | 4,260 | 4,420 | 4,260 | 4,395 | +90 | +2.1% | 1,088,200 |
| 2021/07/13 | 4,260 | 4,355 | 4,260 | 4,305 | +90 | +2.1% | 951,200 |
| 2021/07/12 | 4,135 | 4,225 | 4,115 | 4,215 | +200 | +5% | 1,510,100 |
| 2021/07/09 | 4,000 | 4,035 | 3,935 | 4,015 | -120 | -2.9% | 1,419,000 |
| 2021/07/08 | 4,120 | 4,145 | 4,075 | 4,135 | +10 | +0.2% | 723,200 |
| 2021/07/07 | 4,125 | 4,135 | 4,090 | 4,125 | -40 | -1% | 771,700 |
| 2021/07/06 | 4,155 | 4,180 | 4,120 | 4,165 | -15 | -0.4% | 611,000 |
| 2021/07/05 | 4,240 | 4,240 | 4,155 | 4,180 | -65 | -1.5% | 592,400 |
| 2021/07/02 | 4,225 | 4,275 | 4,190 | 4,245 | +75 | +1.8% | 974,500 |
| 2021/07/01 | 4,150 | 4,255 | 4,145 | 4,170 | -30 | -0.7% | 823,900 |
| 2021/06/30 | 4,275 | 4,285 | 4,185 | 4,200 | -25 | -0.6% | 679,800 |
| 2021/06/29 | 4,225 | 4,275 | 4,200 | 4,225 | -40 | -0.9% | 795,800 |
| 2021/06/28 | 4,285 | 4,300 | 4,215 | 4,265 | +45 | +1.1% | 754,100 |
| 2021/06/25 | 4,190 | 4,225 | 4,125 | 4,220 | +100 | +2.4% | 624,500 |
| 2021/06/24 | 4,125 | 4,130 | 4,045 | 4,120 | -45 | -1.1% | 1,168,200 |
| 2021/06/23 | 4,285 | 4,285 | 4,165 | 4,165 | -120 | -2.8% | 717,700 |
| 2021/06/22 | 4,345 | 4,360 | 4,245 | 4,285 | +70 | +1.7% | 1,147,200 |
| 2021/06/21 | 4,305 | 4,315 | 4,160 | 4,215 | -270 | -6% | 1,585,000 |
| 2021/06/18 | 4,650 | 4,670 | 4,485 | 4,485 | -160 | -3.4% | 1,378,400 |
951～
1000
件表示中 / 3744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 | 264,800円 | +3.9% | +25.1% | 3.02% | 24.28倍 | 1.18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 |
| 日精工 | 69,300円 | -4.6% | -24.3% | 4.91% | 48.40倍 | 0.52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 |
| ローツェ | 189,600円 | +3.0% | -13.6% | 0.90% | 14.06倍 | 2.80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 |
| 三井Ｅ＆Ｓ | 292,800円 | +7.9% | -17.1% | 1.02% | 14.77倍 | 1.74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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
