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 |
|---|---|---|---|---|---|---|---|
| 2020/01/10 | 3,345 | 3,440 | 3,330 | 3,425 | +150 | +4.6% | 1,217,700 |
| 2020/01/09 | 3,245 | 3,310 | 3,240 | 3,275 | +80 | +2.5% | 437,500 |
| 2020/01/08 | 3,180 | 3,205 | 3,150 | 3,195 | -35 | -1.1% | 725,500 |
| 2020/01/07 | 3,220 | 3,260 | 3,215 | 3,230 | +45 | +1.4% | 558,300 |
| 2020/01/06 | 3,150 | 3,195 | 3,145 | 3,185 | -80 | -2.5% | 619,100 |
| 2019/12/30 | 3,300 | 3,305 | 3,245 | 3,265 | -85 | -2.5% | 345,000 |
| 2019/12/27 | 3,375 | 3,380 | 3,340 | 3,350 | -40 | -1.2% | 299,500 |
| 2019/12/26 | 3,365 | 3,390 | 3,355 | 3,390 | +40 | +1.2% | 228,800 |
| 2019/12/25 | 3,350 | 3,355 | 3,330 | 3,350 | -30 | -0.9% | 196,000 |
| 2019/12/24 | 3,410 | 3,410 | 3,360 | 3,380 | +10 | +0.3% | 225,600 |
| 2019/12/23 | 3,380 | 3,395 | 3,350 | 3,370 | +15 | +0.4% | 297,800 |
| 2019/12/20 | 3,420 | 3,425 | 3,345 | 3,355 | -50 | -1.5% | 832,700 |
| 2019/12/19 | 3,345 | 3,420 | 3,335 | 3,405 | +60 | +1.8% | 677,400 |
| 2019/12/18 | 3,470 | 3,480 | 3,320 | 3,345 | -165 | -4.7% | 1,108,000 |
| 2019/12/17 | 3,550 | 3,550 | 3,485 | 3,510 | -20 | -0.6% | 818,100 |
| 2019/12/16 | 3,585 | 3,610 | 3,525 | 3,530 | -40 | -1.1% | 644,500 |
| 2019/12/13 | 3,565 | 3,615 | 3,555 | 3,570 | +145 | +4.2% | 1,073,600 |
| 2019/12/12 | 3,410 | 3,460 | 3,400 | 3,425 | +35 | +1% | 481,000 |
| 2019/12/11 | 3,420 | 3,435 | 3,380 | 3,390 | -5 | -0.1% | 342,900 |
| 2019/12/10 | 3,365 | 3,410 | 3,365 | 3,395 | +20 | +0.6% | 402,800 |
| 2019/12/09 | 3,365 | 3,375 | 3,330 | 3,375 | +50 | +1.5% | 277,700 |
| 2019/12/06 | 3,320 | 3,330 | 3,295 | 3,325 | +30 | +0.9% | 238,900 |
| 2019/12/05 | 3,310 | 3,345 | 3,295 | 3,295 | +20 | +0.6% | 341,900 |
| 2019/12/04 | 3,300 | 3,310 | 3,255 | 3,275 | -65 | -1.9% | 692,300 |
| 2019/12/03 | 3,320 | 3,360 | 3,295 | 3,340 | -70 | -2.1% | 567,800 |
| 2019/12/02 | 3,415 | 3,420 | 3,390 | 3,410 | +50 | +1.5% | 606,500 |
| 2019/11/29 | 3,375 | 3,395 | 3,360 | 3,360 | -5 | -0.1% | 372,400 |
| 2019/11/28 | 3,390 | 3,400 | 3,340 | 3,365 | -30 | -0.9% | 388,100 |
| 2019/11/27 | 3,345 | 3,395 | 3,345 | 3,395 | +5 | +0.1% | 456,800 |
| 2019/11/26 | 3,410 | 3,435 | 3,390 | 3,390 | +40 | +1.2% | 842,000 |
| 2019/11/25 | 3,335 | 3,365 | 3,320 | 3,350 | +55 | +1.7% | 714,600 |
| 2019/11/22 | 3,275 | 3,320 | 3,275 | 3,295 | +50 | +1.5% | 490,000 |
| 2019/11/21 | 3,290 | 3,295 | 3,200 | 3,245 | -60 | -1.8% | 654,500 |
| 2019/11/20 | 3,335 | 3,380 | 3,290 | 3,305 | -40 | -1.2% | 578,400 |
| 2019/11/19 | 3,380 | 3,390 | 3,340 | 3,345 | -60 | -1.8% | 346,000 |
| 2019/11/18 | 3,415 | 3,425 | 3,395 | 3,405 | +15 | +0.4% | 463,700 |
| 2019/11/15 | 3,360 | 3,400 | 3,335 | 3,390 | +60 | +1.8% | 486,200 |
| 2019/11/14 | 3,345 | 3,385 | 3,320 | 3,330 | -40 | -1.2% | 450,800 |
| 2019/11/13 | 3,400 | 3,435 | 3,365 | 3,370 | ±0 | ±0% | 565,300 |
| 2019/11/12 | 3,370 | 3,380 | 3,335 | 3,370 | -5 | -0.1% | 375,400 |
| 2019/11/11 | 3,400 | 3,410 | 3,365 | 3,375 | +5 | +0.1% | 312,400 |
| 2019/11/08 | 3,410 | 3,420 | 3,335 | 3,370 | +10 | +0.3% | 480,900 |
| 2019/11/07 | 3,375 | 3,375 | 3,325 | 3,360 | -15 | -0.4% | 646,600 |
| 2019/11/06 | 3,375 | 3,405 | 3,330 | 3,375 | -20 | -0.6% | 586,200 |
| 2019/11/05 | 3,445 | 3,465 | 3,350 | 3,395 | +90 | +2.7% | 692,000 |
| 2019/11/01 | 3,290 | 3,325 | 3,205 | 3,305 | -195 | -5.6% | 1,493,200 |
| 2019/10/31 | 3,565 | 3,565 | 3,460 | 3,500 | -95 | -2.6% | 1,126,200 |
| 2019/10/30 | 3,660 | 3,665 | 3,575 | 3,595 | -75 | -2% | 850,500 |
| 2019/10/29 | 3,590 | 3,675 | 3,560 | 3,670 | +120 | +3.4% | 857,000 |
| 2019/10/28 | 3,575 | 3,580 | 3,535 | 3,550 | +20 | +0.6% | 426,400 |
1351～
1400
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 | 263,500円 | +3.9% | +25.1% | 3.04% | 24.16倍 | 1.17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 | 193,000円 | +3.0% | -13.6% | 0.88% | 14.31倍 | 2.85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 | 292,300円 | +7.9% | -17.1% | 1.03% | 14.74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 | 1,144,000円 | +2.5% | +9.5% | 0.00% | 14.87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
