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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 4,490 | 4,490 | 4,380 | 4,440 | -55 | -1.2% | 521,100 |
| 2018/02/19 | 4,495 | 4,500 | 4,410 | 4,495 | +70 | +1.6% | 697,100 |
| 2018/02/16 | 4,405 | 4,465 | 4,370 | 4,425 | +10 | +0.2% | 973,700 |
| 2018/02/15 | 4,325 | 4,455 | 4,310 | 4,415 | +125 | +2.9% | 965,800 |
| 2018/02/14 | 4,345 | 4,350 | 4,225 | 4,290 | -120 | -2.7% | 1,929,700 |
| 2018/02/13 | 4,340 | 4,435 | 4,280 | 4,410 | -210 | -4.5% | 2,288,700 |
| 2018/02/09 | 4,580 | 4,655 | 4,555 | 4,620 | -225 | -4.6% | 883,000 |
| 2018/02/08 | 4,765 | 4,885 | 4,765 | 4,845 | +130 | +2.8% | 793,500 |
| 2018/02/07 | 4,910 | 4,950 | 4,715 | 4,715 | +40 | +0.9% | 926,400 |
| 2018/02/06 | 4,625 | 4,690 | 4,480 | 4,675 | -270 | -5.5% | 1,251,700 |
| 2018/02/05 | 4,955 | 5,010 | 4,915 | 4,945 | -185 | -3.6% | 930,800 |
| 2018/02/02 | 5,230 | 5,230 | 5,110 | 5,130 | -140 | -2.7% | 562,100 |
| 2018/02/01 | 5,160 | 5,280 | 5,130 | 5,270 | +120 | +2.3% | 483,700 |
| 2018/01/31 | 5,070 | 5,210 | 5,060 | 5,150 | +10 | +0.2% | 615,900 |
| 2018/01/30 | 5,230 | 5,230 | 5,100 | 5,140 | -50 | -1% | 826,900 |
| 2018/01/29 | 5,220 | 5,230 | 5,140 | 5,190 | +40 | +0.8% | 750,700 |
| 2018/01/26 | 5,100 | 5,210 | 5,070 | 5,150 | +100 | +2% | 944,700 |
| 2018/01/25 | 5,030 | 5,130 | 4,990 | 5,050 | -120 | -2.3% | 1,175,900 |
| 2018/01/24 | 5,300 | 5,320 | 5,120 | 5,170 | -230 | -4.3% | 1,107,700 |
| 2018/01/23 | 5,400 | 5,450 | 5,360 | 5,400 | +40 | +0.7% | 635,000 |
| 2018/01/22 | 5,350 | 5,370 | 5,280 | 5,360 | +40 | +0.8% | 402,500 |
| 2018/01/19 | 5,300 | 5,360 | 5,240 | 5,320 | +70 | +1.3% | 744,800 |
| 2018/01/18 | 5,340 | 5,360 | 5,250 | 5,250 | +10 | +0.2% | 802,800 |
| 2018/01/17 | 5,280 | 5,400 | 5,180 | 5,240 | -120 | -2.2% | 1,253,500 |
| 2018/01/16 | 5,100 | 5,360 | 5,060 | 5,360 | +270 | +5.3% | 1,087,900 |
| 2018/01/15 | 5,110 | 5,140 | 5,060 | 5,090 | +50 | +1% | 668,600 |
| 2018/01/12 | 4,955 | 5,050 | 4,950 | 5,040 | +105 | +2.1% | 627,000 |
| 2018/01/11 | 4,855 | 4,940 | 4,845 | 4,935 | +20 | +0.4% | 630,900 |
| 2018/01/10 | 4,850 | 4,925 | 4,810 | 4,915 | +105 | +2.2% | 892,200 |
| 2018/01/09 | 4,740 | 4,845 | 4,690 | 4,810 | +160 | +3.4% | 1,148,900 |
| 2018/01/05 | 4,635 | 4,695 | 4,615 | 4,650 | +60 | +1.3% | 770,600 |
| 2018/01/04 | 4,430 | 4,590 | 4,425 | 4,590 | +270 | +6.3% | 1,050,200 |
| 2017/12/29 | 4,355 | 4,375 | 4,315 | 4,320 | -45 | -1% | 285,100 |
| 2017/12/28 | 4,380 | 4,390 | 4,355 | 4,365 | -5 | -0.1% | 340,500 |
| 2017/12/27 | 4,395 | 4,425 | 4,360 | 4,370 | -85 | -1.9% | 420,400 |
| 2017/12/26 | 4,450 | 4,465 | 4,430 | 4,455 | +10 | +0.2% | 365,400 |
| 2017/12/25 | 4,410 | 4,450 | 4,405 | 4,445 | +40 | +0.9% | 291,800 |
| 2017/12/22 | 4,435 | 4,460 | 4,385 | 4,405 | -5 | -0.1% | 486,500 |
| 2017/12/21 | 4,300 | 4,415 | 4,290 | 4,410 | +105 | +2.4% | 779,100 |
| 2017/12/20 | 4,270 | 4,320 | 4,235 | 4,305 | +35 | +0.8% | 515,600 |
| 2017/12/19 | 4,320 | 4,320 | 4,250 | 4,270 | -60 | -1.4% | 692,800 |
| 2017/12/18 | 4,260 | 4,360 | 4,255 | 4,330 | +130 | +3.1% | 792,800 |
| 2017/12/15 | 4,195 | 4,265 | 4,175 | 4,200 | -25 | -0.6% | 945,500 |
| 2017/12/14 | 4,200 | 4,260 | 4,155 | 4,225 | -20 | -0.5% | 1,351,000 |
| 2017/12/13 | 4,355 | 4,370 | 4,230 | 4,245 | -150 | -3.4% | 742,700 |
| 2017/12/12 | 4,445 | 4,455 | 4,375 | 4,395 | -60 | -1.3% | 498,500 |
| 2017/12/11 | 4,420 | 4,455 | 4,390 | 4,455 | +95 | +2.2% | 582,400 |
| 2017/12/08 | 4,330 | 4,365 | 4,305 | 4,360 | ±0 | ±0% | 966,800 |
| 2017/12/07 | 4,280 | 4,365 | 4,265 | 4,360 | +105 | +2.5% | 610,400 |
| 2017/12/06 | 4,300 | 4,335 | 4,245 | 4,255 | -55 | -1.3% | 449,400 |
1851～
1900
件表示中 / 3785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 | 325,700円 | +6.4% | +42.2% | 2.46% | 26.56倍 | 1.43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 | 405,000円 | +7.9% | -17.1% | 0.74% | 20.43倍 | 2.41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 | 79,800円 | -4.6% | -24.3% | 4.26% | 55.73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 | 297,000円 | +8.0% | +24.5% | 2.26% | 12.97倍 | 1.68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 | 178,900円 | +3.0% | -13.6% | 0.95% | 13.21倍 | 2.63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
