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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 4,305 | 4,325 | 4,280 | 4,310 | -30 | -0.7% | 374,300 |
| 2017/12/04 | 4,415 | 4,435 | 4,325 | 4,340 | -50 | -1.1% | 439,700 |
| 2017/12/01 | 4,425 | 4,440 | 4,330 | 4,390 | +5 | +0.1% | 635,400 |
| 2017/11/30 | 4,330 | 4,385 | 4,260 | 4,385 | +50 | +1.2% | 1,381,100 |
| 2017/11/29 | 4,430 | 4,430 | 4,290 | 4,335 | -85 | -1.9% | 892,000 |
| 2017/11/28 | 4,450 | 4,450 | 4,360 | 4,420 | -50 | -1.1% | 533,600 |
| 2017/11/27 | 4,500 | 4,515 | 4,445 | 4,470 | -15 | -0.3% | 431,200 |
| 2017/11/24 | 4,480 | 4,495 | 4,440 | 4,485 | -25 | -0.6% | 475,300 |
| 2017/11/22 | 4,550 | 4,580 | 4,495 | 4,510 | +30 | +0.7% | 596,100 |
| 2017/11/21 | 4,395 | 4,490 | 4,375 | 4,480 | +150 | +3.5% | 503,300 |
| 2017/11/20 | 4,385 | 4,395 | 4,325 | 4,330 | -55 | -1.3% | 375,700 |
| 2017/11/17 | 4,395 | 4,440 | 4,345 | 4,385 | +20 | +0.5% | 521,800 |
| 2017/11/16 | 4,275 | 4,375 | 4,250 | 4,365 | +40 | +0.9% | 578,000 |
| 2017/11/15 | 4,425 | 4,430 | 4,310 | 4,325 | -130 | -2.9% | 719,200 |
| 2017/11/14 | 4,415 | 4,475 | 4,405 | 4,455 | +70 | +1.6% | 672,300 |
| 2017/11/13 | 4,440 | 4,440 | 4,365 | 4,385 | -85 | -1.9% | 710,600 |
| 2017/11/10 | 4,535 | 4,570 | 4,430 | 4,470 | -135 | -2.9% | 1,166,300 |
| 2017/11/09 | 4,645 | 4,705 | 4,520 | 4,605 | +5 | +0.1% | 1,052,900 |
| 2017/11/08 | 4,585 | 4,600 | 4,535 | 4,600 | +15 | +0.3% | 554,100 |
| 2017/11/07 | 4,505 | 4,585 | 4,490 | 4,585 | +130 | +2.9% | 982,200 |
| 2017/11/06 | 4,465 | 4,485 | 4,420 | 4,455 | +30 | +0.7% | 693,700 |
| 2017/11/02 | 4,405 | 4,470 | 4,390 | 4,425 | +70 | +1.6% | 813,600 |
| 2017/11/01 | 4,280 | 4,400 | 4,235 | 4,355 | -135 | -3% | 1,649,000 |
| 2017/10/31 | 4,450 | 4,510 | 4,405 | 4,490 | +50 | +1.1% | 671,100 |
| 2017/10/30 | 4,420 | 4,440 | 4,390 | 4,440 | +40 | +0.9% | 685,800 |
| 2017/10/27 | 4,400 | 4,410 | 4,325 | 4,400 | +60 | +1.4% | 518,200 |
| 2017/10/26 | 4,295 | 4,365 | 4,265 | 4,340 | +55 | +1.3% | 901,000 |
| 2017/10/25 | 4,380 | 4,385 | 4,275 | 4,285 | -70 | -1.6% | 929,000 |
| 2017/10/24 | 4,360 | 4,380 | 4,325 | 4,355 | -10 | -0.2% | 495,600 |
| 2017/10/23 | 4,350 | 4,385 | 4,320 | 4,365 | +70 | +1.6% | 426,500 |
| 2017/10/20 | 4,275 | 4,325 | 4,265 | 4,295 | -30 | -0.7% | 448,700 |
| 2017/10/19 | 4,380 | 4,385 | 4,290 | 4,325 | +30 | +0.7% | 524,700 |
| 2017/10/18 | 4,410 | 4,430 | 4,265 | 4,295 | -130 | -2.9% | 924,700 |
| 2017/10/17 | 4,480 | 4,495 | 4,390 | 4,425 | +55 | +1.3% | 761,500 |
| 2017/10/16 | 4,390 | 4,400 | 4,360 | 4,370 | +55 | +1.3% | 867,000 |
| 2017/10/13 | 4,145 | 4,320 | 4,140 | 4,315 | +165 | +4% | 831,200 |
| 2017/10/12 | 4,170 | 4,175 | 4,120 | 4,150 | -10 | -0.2% | 578,500 |
| 2017/10/11 | 4,190 | 4,190 | 4,145 | 4,160 | ±0 | ±0% | 599,400 |
| 2017/10/10 | 4,110 | 4,200 | 4,105 | 4,160 | +20 | +0.5% | 586,200 |
| 2017/10/06 | 4,170 | 4,190 | 4,110 | 4,140 | -5 | -0.1% | 568,500 |
| 2017/10/05 | 4,185 | 4,185 | 4,130 | 4,145 | -40 | -1% | 407,700 |
| 2017/10/04 | 4,150 | 4,200 | 4,150 | 4,185 | +10 | +0.2% | 491,800 |
| 2017/10/03 | 4,175 | 4,195 | 4,140 | 4,175 | -25 | -0.6% | 755,700 |
| 2017/10/02 | 4,180 | 4,255 | 4,180 | 4,200 | +20 | +0.5% | 684,000 |
| 2017/09/29 | 4,175 | 4,210 | 4,145 | 4,180 | -10 | -0.2% | 638,900 |
| 2017/09/28 | 4,200 | 4,215 | 4,160 | 4,190 | +10 | +0.2% | 619,800 |
| 2017/09/27 | 4,205 | 4,250 | 4,155 | 4,180 | -10 | -0.2% | 853,900 |
| 2017/09/26 | 4,215 | 4,225 | 4,175 | 4,190 | -85 | -2% | 703,900 |
| 2017/09/25 | 4,270 | 4,305 | 4,255 | 4,275 | +35 | +0.8% | 343,500 |
| 2017/09/22 | 4,265 | 4,315 | 4,210 | 4,240 | -10 | -0.2% | 486,400 |
1901～
1950
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
