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 |
|---|---|---|---|---|---|---|---|
| 2021/06/03 | 5,010 | 5,130 | 5,010 | 5,090 | +40 | +0.8% | 292,200 |
| 2021/06/02 | 5,040 | 5,100 | 4,945 | 5,050 | +65 | +1.3% | 419,200 |
| 2021/06/01 | 4,995 | 5,030 | 4,935 | 4,985 | -35 | -0.7% | 438,700 |
| 2021/05/31 | 5,100 | 5,150 | 4,980 | 5,020 | -110 | -2.1% | 398,900 |
| 2021/05/28 | 5,080 | 5,160 | 5,050 | 5,130 | +245 | +5% | 788,200 |
| 2021/05/27 | 4,865 | 4,890 | 4,825 | 4,885 | +20 | +0.4% | 1,198,300 |
| 2021/05/26 | 4,860 | 4,875 | 4,830 | 4,865 | ±0 | ±0% | 502,800 |
| 2021/05/25 | 4,900 | 4,910 | 4,840 | 4,865 | -30 | -0.6% | 532,600 |
| 2021/05/24 | 4,925 | 5,010 | 4,885 | 4,895 | -75 | -1.5% | 411,400 |
| 2021/05/21 | 4,900 | 4,990 | 4,890 | 4,970 | +60 | +1.2% | 497,500 |
| 2021/05/20 | 4,915 | 4,965 | 4,890 | 4,910 | +10 | +0.2% | 351,600 |
| 2021/05/19 | 4,840 | 4,930 | 4,825 | 4,900 | +30 | +0.6% | 562,100 |
| 2021/05/18 | 4,795 | 4,875 | 4,765 | 4,870 | +100 | +2.1% | 479,800 |
| 2021/05/17 | 4,840 | 4,855 | 4,710 | 4,770 | -55 | -1.1% | 527,500 |
| 2021/05/14 | 4,755 | 4,865 | 4,710 | 4,825 | +205 | +4.4% | 568,600 |
| 2021/05/13 | 4,745 | 4,820 | 4,620 | 4,620 | -210 | -4.3% | 766,100 |
| 2021/05/12 | 4,980 | 5,020 | 4,785 | 4,830 | -100 | -2% | 502,400 |
| 2021/05/11 | 5,120 | 5,120 | 4,925 | 4,930 | -110 | -2.2% | 540,100 |
| 2021/05/10 | 5,030 | 5,110 | 5,010 | 5,040 | +10 | +0.2% | 432,900 |
| 2021/05/07 | 4,900 | 5,060 | 4,885 | 5,030 | +145 | +3% | 560,700 |
| 2021/05/06 | 5,060 | 5,080 | 4,870 | 4,885 | -30 | -0.6% | 1,230,400 |
| 2021/04/30 | 5,030 | 5,080 | 4,890 | 4,915 | -75 | -1.5% | 680,000 |
| 2021/04/28 | 4,960 | 5,030 | 4,930 | 4,990 | +35 | +0.7% | 458,200 |
| 2021/04/27 | 5,000 | 5,030 | 4,930 | 4,955 | -85 | -1.7% | 445,400 |
| 2021/04/26 | 5,020 | 5,070 | 4,995 | 5,040 | +30 | +0.6% | 365,800 |
| 2021/04/23 | 5,020 | 5,050 | 4,980 | 5,010 | -40 | -0.8% | 413,900 |
| 2021/04/22 | 5,040 | 5,050 | 4,955 | 5,050 | +155 | +3.2% | 503,800 |
| 2021/04/21 | 4,980 | 5,000 | 4,860 | 4,895 | -235 | -4.6% | 759,900 |
| 2021/04/20 | 5,190 | 5,200 | 5,090 | 5,130 | -100 | -1.9% | 377,100 |
| 2021/04/19 | 5,310 | 5,320 | 5,190 | 5,230 | -10 | -0.2% | 510,800 |
| 2021/04/16 | 5,250 | 5,290 | 5,210 | 5,240 | +50 | +1% | 407,400 |
| 2021/04/15 | 5,150 | 5,230 | 5,130 | 5,190 | -40 | -0.8% | 347,500 |
| 2021/04/14 | 5,210 | 5,260 | 5,160 | 5,230 | -60 | -1.1% | 536,900 |
| 2021/04/13 | 5,450 | 5,450 | 5,260 | 5,290 | -140 | -2.6% | 689,400 |
| 2021/04/12 | 5,480 | 5,510 | 5,390 | 5,430 | -40 | -0.7% | 509,200 |
| 2021/04/09 | 5,460 | 5,610 | 5,430 | 5,470 | +10 | +0.2% | 677,800 |
| 2021/04/08 | 5,340 | 5,460 | 5,320 | 5,460 | +100 | +1.9% | 449,800 |
| 2021/04/07 | 5,300 | 5,360 | 5,270 | 5,360 | +80 | +1.5% | 449,700 |
| 2021/04/06 | 5,370 | 5,370 | 5,220 | 5,280 | -50 | -0.9% | 301,100 |
| 2021/04/05 | 5,390 | 5,390 | 5,300 | 5,330 | -60 | -1.1% | 297,000 |
| 2021/04/02 | 5,330 | 5,480 | 5,330 | 5,390 | +130 | +2.5% | 367,500 |
| 2021/04/01 | 5,170 | 5,270 | 5,150 | 5,260 | +200 | +4% | 567,600 |
| 2021/03/31 | 5,040 | 5,120 | 5,020 | 5,060 | +40 | +0.8% | 386,200 |
| 2021/03/30 | 5,000 | 5,030 | 4,945 | 5,020 | -30 | -0.6% | 442,700 |
| 2021/03/29 | 5,120 | 5,130 | 4,980 | 5,050 | +10 | +0.2% | 512,100 |
| 2021/03/26 | 5,060 | 5,090 | 4,995 | 5,040 | +85 | +1.7% | 434,100 |
| 2021/03/25 | 4,825 | 4,990 | 4,820 | 4,955 | +60 | +1.2% | 370,700 |
| 2021/03/24 | 4,920 | 4,985 | 4,890 | 4,895 | -70 | -1.4% | 578,000 |
| 2021/03/23 | 5,080 | 5,180 | 4,965 | 4,965 | -55 | -1.1% | 613,400 |
| 2021/03/22 | 5,040 | 5,090 | 4,995 | 5,020 | -60 | -1.2% | 373,300 |
1051～
1100
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
