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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,426 | 2,446.5 | 2,419 | 2,434.5 | +23.5 | +1% | 381,800 |
| 2024/11/29 | 2,431 | 2,443 | 2,396.5 | 2,411 | -3.5 | -0.1% | 527,400 |
| 2024/11/28 | 2,392.5 | 2,438 | 2,383 | 2,414.5 | +61.5 | +2.6% | 471,300 |
| 2024/11/27 | 2,373 | 2,381 | 2,345 | 2,353 | -39.5 | -1.7% | 396,600 |
| 2024/11/26 | 2,375 | 2,392.5 | 2,362.5 | 2,392.5 | +18.5 | +0.8% | 451,200 |
| 2024/11/25 | 2,398 | 2,416 | 2,369 | 2,374 | +26 | +1.1% | 405,300 |
| 2024/11/22 | 2,376.5 | 2,383.5 | 2,337 | 2,348 | -10.5 | -0.4% | 355,900 |
| 2024/11/21 | 2,362 | 2,375.5 | 2,330 | 2,358.5 | -17.5 | -0.7% | 420,500 |
| 2024/11/20 | 2,403.5 | 2,417 | 2,373.5 | 2,376 | -28.5 | -1.2% | 257,200 |
| 2024/11/19 | 2,399.5 | 2,419.5 | 2,387.5 | 2,404.5 | +18 | +0.8% | 261,900 |
| 2024/11/18 | 2,380 | 2,403 | 2,375 | 2,386.5 | -43.5 | -1.8% | 355,100 |
| 2024/11/15 | 2,446.5 | 2,449.5 | 2,422 | 2,430 | +14 | +0.6% | 325,400 |
| 2024/11/14 | 2,427 | 2,450.5 | 2,416 | 2,416 | -2.5 | -0.1% | 286,100 |
| 2024/11/13 | 2,414 | 2,448.5 | 2,408 | 2,418.5 | +6 | +0.2% | 382,800 |
| 2024/11/12 | 2,396 | 2,444 | 2,395 | 2,412.5 | +8 | +0.3% | 313,400 |
| 2024/11/11 | 2,412 | 2,425.5 | 2,396 | 2,404.5 | -46 | -1.9% | 429,700 |
| 2024/11/08 | 2,491 | 2,496.5 | 2,438.5 | 2,450.5 | -19.5 | -0.8% | 289,100 |
| 2024/11/07 | 2,495 | 2,512 | 2,443.5 | 2,470 | -7.5 | -0.3% | 422,300 |
| 2024/11/06 | 2,418.5 | 2,484 | 2,418.5 | 2,477.5 | +62 | +2.6% | 430,600 |
| 2024/11/05 | 2,400 | 2,426.5 | 2,390.5 | 2,415.5 | +0.5 | ±0% | 535,500 |
| 2024/11/01 | 2,411 | 2,474.5 | 2,410 | 2,415 | -83.5 | -3.3% | 483,700 |
| 2024/10/31 | 2,471 | 2,513 | 2,468 | 2,498.5 | +29.5 | +1.2% | 424,800 |
| 2024/10/30 | 2,492 | 2,495 | 2,458 | 2,469 | +8 | +0.3% | 870,600 |
| 2024/10/29 | 2,464 | 2,471 | 2,442 | 2,461 | +5 | +0.2% | 303,500 |
| 2024/10/28 | 2,382.5 | 2,458 | 2,372.5 | 2,456 | +70.5 | +3% | 337,500 |
| 2024/10/25 | 2,374.5 | 2,387.5 | 2,361.5 | 2,385.5 | -1 | ±0% | 275,600 |
| 2024/10/24 | 2,369.5 | 2,392 | 2,366 | 2,386.5 | -19.5 | -0.8% | 296,700 |
| 2024/10/23 | 2,410 | 2,427.5 | 2,398 | 2,406 | -2.5 | -0.1% | 173,300 |
| 2024/10/22 | 2,457 | 2,462.5 | 2,405 | 2,408.5 | -56 | -2.3% | 277,300 |
| 2024/10/21 | 2,477 | 2,490 | 2,458.5 | 2,464.5 | +3.5 | +0.1% | 166,900 |
| 2024/10/18 | 2,483 | 2,483 | 2,451 | 2,461 | +12 | +0.5% | 131,300 |
| 2024/10/17 | 2,476 | 2,481 | 2,448 | 2,449 | -20 | -0.8% | 233,200 |
| 2024/10/16 | 2,473.5 | 2,509 | 2,468.5 | 2,469 | -47 | -1.9% | 266,100 |
| 2024/10/15 | 2,540.5 | 2,555 | 2,513.5 | 2,516 | ±0 | ±0% | 386,700 |
| 2024/10/11 | 2,534.5 | 2,548 | 2,513.5 | 2,516 | -31.5 | -1.2% | 257,500 |
| 2024/10/10 | 2,534 | 2,557 | 2,504.5 | 2,547.5 | +31 | +1.2% | 443,300 |
| 2024/10/09 | 2,532 | 2,550 | 2,490.5 | 2,516.5 | +3.5 | +0.1% | 237,400 |
| 2024/10/08 | 2,516 | 2,551.5 | 2,509 | 2,513 | -47.5 | -1.9% | 347,000 |
| 2024/10/07 | 2,590.5 | 2,593 | 2,548.5 | 2,560.5 | +33.5 | +1.3% | 441,300 |
| 2024/10/04 | 2,527.5 | 2,549 | 2,511.5 | 2,527 | +8.5 | +0.3% | 303,800 |
| 2024/10/03 | 2,576.5 | 2,578 | 2,508.5 | 2,518.5 | +20.5 | +0.8% | 295,800 |
| 2024/10/02 | 2,487 | 2,515 | 2,481 | 2,498 | -16 | -0.6% | 324,800 |
| 2024/10/01 | 2,467.5 | 2,520 | 2,459 | 2,514 | +45 | +1.8% | 426,600 |
| 2024/09/30 | 2,464.5 | 2,503.5 | 2,446.5 | 2,469 | -125 | -4.8% | 726,100 |
| 2024/09/27 | 2,591.5 | 2,627 | 2,571 | 2,594 | +28 | +1.1% | 719,900 |
| 2024/09/26 | 2,520 | 2,572.5 | 2,482.5 | 2,566 | +71 | +2.8% | 826,600 |
| 2024/09/25 | 2,354 | 2,506.5 | 2,354 | 2,495 | +150 | +6.4% | 1,017,500 |
| 2024/09/24 | 2,384.5 | 2,386 | 2,330.5 | 2,345 | -39.5 | -1.7% | 564,300 |
| 2024/09/20 | 2,398 | 2,429 | 2,380 | 2,384.5 | +13.5 | +0.6% | 729,000 |
| 2024/09/19 | 2,365 | 2,393.5 | 2,363.5 | 2,371 | +51 | +2.2% | 528,700 |
101～
150
件表示中 / 3692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 | 225,100円 | +3.9% | +25.1% | 3.55% | 20.65倍 | 1.00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 |
| 三井海洋 | 429,500円 | -11.6% | +36.4% | 2.79% | 6.87倍 | 1.57倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| 牧野フ | 1,120,000円 | +2.5% | +9.5% | 2.41% | 14.55倍 | 1.16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 |
| ローツェ | 146,900円 | +3.0% | -13.6% | 1.16% | 11.03倍 | 2.20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 |
| オークマ | 329,000円 | -7.9% | -31.5% | 3.04% | 15.92倍 | 0.89倍 |
|
東海の工作機械大手。マシニングセンタ（ＭＣ）などトップ級。国内生産、基礎技術開発に重点 |
市場注目の銘柄
チャート関連のコラム
