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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 3,750 | 3,790 | 3,740 | 3,765 | +20 | +0.5% | 832,200 |
| 2018/05/15 | 3,735 | 3,780 | 3,730 | 3,745 | +15 | +0.4% | 584,800 |
| 2018/05/14 | 3,690 | 3,745 | 3,665 | 3,730 | +55 | +1.5% | 508,700 |
| 2018/05/11 | 3,635 | 3,680 | 3,635 | 3,675 | +40 | +1.1% | 511,800 |
| 2018/05/10 | 3,675 | 3,675 | 3,600 | 3,635 | -35 | -1% | 743,000 |
| 2018/05/09 | 3,710 | 3,725 | 3,645 | 3,670 | -15 | -0.4% | 596,300 |
| 2018/05/08 | 3,670 | 3,715 | 3,665 | 3,685 | +55 | +1.5% | 622,500 |
| 2018/05/07 | 3,685 | 3,685 | 3,590 | 3,630 | -60 | -1.6% | 836,800 |
| 2018/05/02 | 3,670 | 3,710 | 3,630 | 3,690 | +90 | +2.5% | 817,100 |
| 2018/05/01 | 3,675 | 3,675 | 3,580 | 3,600 | -355 | -9% | 1,619,000 |
| 2018/04/27 | 3,985 | 3,985 | 3,905 | 3,955 | -40 | -1% | 763,900 |
| 2018/04/26 | 4,050 | 4,060 | 3,980 | 3,995 | -5 | -0.1% | 396,200 |
| 2018/04/25 | 3,980 | 4,025 | 3,925 | 4,000 | -40 | -1% | 515,700 |
| 2018/04/24 | 3,970 | 4,045 | 3,950 | 4,040 | +75 | +1.9% | 510,000 |
| 2018/04/23 | 3,995 | 4,030 | 3,965 | 3,965 | -10 | -0.3% | 283,700 |
| 2018/04/20 | 3,995 | 4,000 | 3,910 | 3,975 | -20 | -0.5% | 513,600 |
| 2018/04/19 | 4,070 | 4,090 | 3,980 | 3,995 | -40 | -1% | 754,400 |
| 2018/04/18 | 3,925 | 4,060 | 3,915 | 4,035 | +155 | +4% | 694,400 |
| 2018/04/17 | 3,970 | 3,995 | 3,860 | 3,880 | -100 | -2.5% | 680,700 |
| 2018/04/16 | 4,015 | 4,025 | 3,940 | 3,980 | -15 | -0.4% | 562,900 |
| 2018/04/13 | 3,965 | 4,020 | 3,965 | 3,995 | +70 | +1.8% | 650,500 |
| 2018/04/12 | 4,005 | 4,005 | 3,905 | 3,925 | -60 | -1.5% | 606,900 |
| 2018/04/11 | 3,970 | 4,050 | 3,950 | 3,985 | +65 | +1.7% | 879,900 |
| 2018/04/10 | 3,775 | 3,950 | 3,760 | 3,920 | +100 | +2.6% | 1,014,600 |
| 2018/04/09 | 3,855 | 3,855 | 3,765 | 3,820 | -55 | -1.4% | 797,800 |
| 2018/04/06 | 3,960 | 4,020 | 3,875 | 3,875 | -75 | -1.9% | 891,400 |
| 2018/04/05 | 3,990 | 3,995 | 3,895 | 3,950 | +5 | +0.1% | 654,500 |
| 2018/04/04 | 4,030 | 4,055 | 3,925 | 3,945 | -55 | -1.4% | 759,400 |
| 2018/04/03 | 4,015 | 4,030 | 3,970 | 4,000 | -85 | -2.1% | 666,500 |
| 2018/04/02 | 4,110 | 4,160 | 4,085 | 4,085 | -20 | -0.5% | 394,900 |
| 2018/03/30 | 4,170 | 4,170 | 4,095 | 4,105 | +30 | +0.7% | 546,100 |
| 2018/03/29 | 4,130 | 4,155 | 4,045 | 4,075 | +10 | +0.2% | 543,100 |
| 2018/03/28 | 4,045 | 4,105 | 4,000 | 4,065 | -30 | -0.7% | 780,100 |
| 2018/03/27 | 4,020 | 4,095 | 4,000 | 4,095 | +105 | +2.6% | 1,034,700 |
| 2018/03/26 | 3,960 | 3,995 | 3,925 | 3,990 | -50 | -1.2% | 1,067,400 |
| 2018/03/23 | 4,140 | 4,155 | 4,025 | 4,040 | -295 | -6.8% | 993,500 |
| 2018/03/22 | 4,260 | 4,390 | 4,255 | 4,335 | +30 | +0.7% | 743,900 |
| 2018/03/20 | 4,345 | 4,345 | 4,270 | 4,305 | -110 | -2.5% | 484,100 |
| 2018/03/19 | 4,455 | 4,485 | 4,405 | 4,415 | -55 | -1.2% | 480,600 |
| 2018/03/16 | 4,525 | 4,525 | 4,410 | 4,470 | -25 | -0.6% | 755,200 |
| 2018/03/15 | 4,515 | 4,515 | 4,420 | 4,495 | -5 | -0.1% | 487,100 |
| 2018/03/14 | 4,435 | 4,510 | 4,420 | 4,500 | +15 | +0.3% | 519,200 |
| 2018/03/13 | 4,400 | 4,485 | 4,365 | 4,485 | +30 | +0.7% | 574,000 |
| 2018/03/12 | 4,395 | 4,460 | 4,355 | 4,455 | +180 | +4.2% | 528,300 |
| 2018/03/09 | 4,350 | 4,355 | 4,235 | 4,275 | -5 | -0.1% | 818,100 |
| 2018/03/08 | 4,315 | 4,335 | 4,250 | 4,280 | +15 | +0.4% | 638,100 |
| 2018/03/07 | 4,280 | 4,340 | 4,260 | 4,265 | -70 | -1.6% | 569,900 |
| 2018/03/06 | 4,315 | 4,425 | 4,315 | 4,335 | +140 | +3.3% | 611,800 |
| 2018/03/05 | 4,295 | 4,320 | 4,180 | 4,195 | -130 | -3% | 709,800 |
| 2018/03/02 | 4,315 | 4,370 | 4,305 | 4,325 | -130 | -2.9% | 890,700 |
1701～
1750
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
