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 |
|---|---|---|---|---|---|---|---|
| 2020/08/24 | 3,245 | 3,255 | 3,190 | 3,225 | -25 | -0.8% | 282,900 |
| 2020/08/21 | 3,255 | 3,305 | 3,240 | 3,250 | +20 | +0.6% | 447,500 |
| 2020/08/20 | 3,265 | 3,280 | 3,215 | 3,230 | -55 | -1.7% | 390,900 |
| 2020/08/19 | 3,255 | 3,315 | 3,250 | 3,285 | ±0 | ±0% | 436,500 |
| 2020/08/18 | 3,285 | 3,295 | 3,235 | 3,285 | -10 | -0.3% | 367,800 |
| 2020/08/17 | 3,355 | 3,355 | 3,290 | 3,295 | -85 | -2.5% | 313,500 |
| 2020/08/14 | 3,390 | 3,410 | 3,350 | 3,380 | -10 | -0.3% | 389,300 |
| 2020/08/13 | 3,400 | 3,415 | 3,375 | 3,390 | +55 | +1.6% | 737,100 |
| 2020/08/12 | 3,330 | 3,375 | 3,310 | 3,335 | +70 | +2.1% | 1,015,400 |
| 2020/08/11 | 3,180 | 3,295 | 3,180 | 3,265 | +170 | +5.5% | 691,500 |
| 2020/08/07 | 3,135 | 3,150 | 3,090 | 3,095 | -50 | -1.6% | 754,500 |
| 2020/08/06 | 3,180 | 3,180 | 3,135 | 3,145 | -25 | -0.8% | 626,300 |
| 2020/08/05 | 3,130 | 3,180 | 3,095 | 3,170 | +5 | +0.2% | 772,700 |
| 2020/08/04 | 3,070 | 3,195 | 3,050 | 3,165 | +160 | +5.3% | 1,044,300 |
| 2020/08/03 | 2,910 | 3,030 | 2,891 | 3,005 | -165 | -5.2% | 1,993,100 |
| 2020/07/31 | 3,270 | 3,290 | 3,145 | 3,170 | -150 | -4.5% | 773,000 |
| 2020/07/30 | 3,370 | 3,380 | 3,290 | 3,320 | -55 | -1.6% | 565,200 |
| 2020/07/29 | 3,400 | 3,415 | 3,365 | 3,375 | -90 | -2.6% | 508,800 |
| 2020/07/28 | 3,510 | 3,520 | 3,455 | 3,465 | -30 | -0.9% | 519,500 |
| 2020/07/27 | 3,480 | 3,505 | 3,435 | 3,495 | -40 | -1.1% | 699,500 |
| 2020/07/22 | 3,600 | 3,610 | 3,520 | 3,535 | -5 | -0.1% | 414,400 |
| 2020/07/21 | 3,535 | 3,555 | 3,510 | 3,540 | -30 | -0.8% | 518,600 |
| 2020/07/20 | 3,580 | 3,610 | 3,535 | 3,570 | +40 | +1.1% | 519,400 |
| 2020/07/17 | 3,535 | 3,555 | 3,485 | 3,530 | -5 | -0.1% | 515,300 |
| 2020/07/16 | 3,575 | 3,580 | 3,530 | 3,535 | +50 | +1.4% | 1,143,900 |
| 2020/07/15 | 3,450 | 3,515 | 3,435 | 3,485 | +95 | +2.8% | 536,600 |
| 2020/07/14 | 3,450 | 3,455 | 3,385 | 3,390 | -25 | -0.7% | 473,900 |
| 2020/07/13 | 3,375 | 3,430 | 3,360 | 3,415 | +95 | +2.9% | 435,100 |
| 2020/07/10 | 3,370 | 3,380 | 3,320 | 3,320 | -45 | -1.3% | 382,100 |
| 2020/07/09 | 3,330 | 3,395 | 3,315 | 3,365 | +15 | +0.4% | 383,600 |
| 2020/07/08 | 3,395 | 3,440 | 3,350 | 3,350 | -75 | -2.2% | 493,400 |
| 2020/07/07 | 3,420 | 3,470 | 3,400 | 3,425 | +25 | +0.7% | 453,800 |
| 2020/07/06 | 3,280 | 3,405 | 3,275 | 3,400 | +120 | +3.7% | 523,300 |
| 2020/07/03 | 3,225 | 3,280 | 3,200 | 3,280 | +70 | +2.2% | 493,200 |
| 2020/07/02 | 3,260 | 3,260 | 3,190 | 3,210 | -35 | -1.1% | 491,900 |
| 2020/07/01 | 3,320 | 3,345 | 3,215 | 3,245 | -75 | -2.3% | 694,900 |
| 2020/06/30 | 3,310 | 3,350 | 3,295 | 3,320 | +100 | +3.1% | 644,100 |
| 2020/06/29 | 3,215 | 3,260 | 3,175 | 3,220 | -65 | -2% | 660,800 |
| 2020/06/26 | 3,375 | 3,375 | 3,255 | 3,285 | -40 | -1.2% | 627,200 |
| 2020/06/25 | 3,355 | 3,380 | 3,315 | 3,325 | -60 | -1.8% | 579,900 |
| 2020/06/24 | 3,405 | 3,405 | 3,350 | 3,385 | -20 | -0.6% | 421,200 |
| 2020/06/23 | 3,405 | 3,440 | 3,375 | 3,405 | +60 | +1.8% | 546,400 |
| 2020/06/22 | 3,365 | 3,370 | 3,310 | 3,345 | -55 | -1.6% | 480,900 |
| 2020/06/19 | 3,405 | 3,420 | 3,365 | 3,400 | +15 | +0.4% | 723,600 |
| 2020/06/18 | 3,400 | 3,420 | 3,340 | 3,385 | -15 | -0.4% | 400,700 |
| 2020/06/17 | 3,375 | 3,460 | 3,345 | 3,400 | +25 | +0.7% | 956,200 |
| 2020/06/16 | 3,280 | 3,400 | 3,275 | 3,375 | +190 | +6% | 691,100 |
| 2020/06/15 | 3,295 | 3,315 | 3,165 | 3,185 | -110 | -3.3% | 654,700 |
| 2020/06/12 | 3,260 | 3,315 | 3,230 | 3,295 | -75 | -2.2% | 746,700 |
| 2020/06/11 | 3,370 | 3,420 | 3,345 | 3,370 | -50 | -1.5% | 722,400 |
1201～
1250
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 | 69,400円 | -4.6% | -24.3% | 4.90% | 48.47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 | 191,700円 | +3.0% | -13.6% | 0.89% | 14.21倍 | 2.83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 | 297,600円 | +7.9% | -17.1% | 1.01% | 15.01倍 | 1.77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 | 1,143,000円 | +2.5% | +9.5% | 0.00% | 14.85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
