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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 2,679 | 2,687 | 2,653 | 2,661 | +23 | +0.9% | 431,000 |
| 2025/02/03 | 2,689 | 2,732 | 2,614.5 | 2,638 | -148 | -5.3% | 897,300 |
| 2025/01/31 | 2,790 | 2,804.5 | 2,775.5 | 2,786 | -10.5 | -0.4% | 354,000 |
| 2025/01/30 | 2,780 | 2,811 | 2,774 | 2,796.5 | -5.5 | -0.2% | 467,900 |
| 2025/01/29 | 2,799 | 2,812.5 | 2,778 | 2,802 | -9.5 | -0.3% | 446,300 |
| 2025/01/28 | 2,773 | 2,867 | 2,756.5 | 2,811.5 | +16 | +0.6% | 639,400 |
| 2025/01/27 | 2,815 | 2,838 | 2,788 | 2,795.5 | +1 | ±0% | 343,200 |
| 2025/01/24 | 2,823.5 | 2,864.5 | 2,787 | 2,794.5 | -3 | -0.1% | 630,700 |
| 2025/01/23 | 2,782.5 | 2,817.5 | 2,782.5 | 2,797.5 | +14.5 | +0.5% | 587,500 |
| 2025/01/22 | 2,723.5 | 2,791 | 2,703.5 | 2,783 | +61.5 | +2.3% | 655,500 |
| 2025/01/21 | 2,715.5 | 2,725.5 | 2,685.5 | 2,721.5 | +21 | +0.8% | 364,300 |
| 2025/01/20 | 2,697.5 | 2,717 | 2,681.5 | 2,700.5 | +10 | +0.4% | 419,700 |
| 2025/01/17 | 2,690 | 2,697.5 | 2,647 | 2,690.5 | -31 | -1.1% | 954,600 |
| 2025/01/16 | 2,666 | 2,739.5 | 2,663.5 | 2,721.5 | +65 | +2.4% | 554,300 |
| 2025/01/15 | 2,665.5 | 2,680.5 | 2,644.5 | 2,656.5 | +10.5 | +0.4% | 472,200 |
| 2025/01/14 | 2,673 | 2,686 | 2,616 | 2,646 | -70 | -2.6% | 489,900 |
| 2025/01/10 | 2,710 | 2,734 | 2,700 | 2,716 | -7.5 | -0.3% | 363,900 |
| 2025/01/09 | 2,777 | 2,777.5 | 2,702 | 2,723.5 | -78.5 | -2.8% | 466,600 |
| 2025/01/08 | 2,817 | 2,832 | 2,788 | 2,802 | -53.5 | -1.9% | 570,000 |
| 2025/01/07 | 2,795 | 2,863.5 | 2,773 | 2,855.5 | +83.5 | +3% | 627,600 |
| 2025/01/06 | 2,816 | 2,825 | 2,767 | 2,772 | -36 | -1.3% | 458,300 |
| 2024/12/30 | 2,800 | 2,822.5 | 2,783 | 2,808 | +12.5 | +0.4% | 335,400 |
| 2024/12/27 | 2,786.5 | 2,797 | 2,760.5 | 2,795.5 | +6.5 | +0.2% | 400,200 |
| 2024/12/26 | 2,752 | 2,800 | 2,745 | 2,789 | +36 | +1.3% | 420,200 |
| 2024/12/25 | 2,750 | 2,753 | 2,733.5 | 2,753 | +3.5 | +0.1% | 293,700 |
| 2024/12/24 | 2,746 | 2,761 | 2,723.5 | 2,749.5 | -2 | -0.1% | 346,400 |
| 2024/12/23 | 2,734.5 | 2,754.5 | 2,703.5 | 2,751.5 | +20.5 | +0.8% | 512,500 |
| 2024/12/20 | 2,740 | 2,777 | 2,723 | 2,731 | -10 | -0.4% | 1,043,200 |
| 2024/12/19 | 2,707 | 2,759 | 2,703.5 | 2,741 | -16 | -0.6% | 601,200 |
| 2024/12/18 | 2,755 | 2,766.5 | 2,728.5 | 2,757 | +0.5 | ±0% | 559,600 |
| 2024/12/17 | 2,762.5 | 2,796 | 2,742 | 2,756.5 | +25 | +0.9% | 975,100 |
| 2024/12/16 | 2,605 | 2,763 | 2,605 | 2,731.5 | +145.5 | +5.6% | 1,447,500 |
| 2024/12/13 | 2,519.5 | 2,599.5 | 2,519.5 | 2,586 | +56 | +2.2% | 926,700 |
| 2024/12/12 | 2,533.5 | 2,557 | 2,519 | 2,530 | +2 | +0.1% | 408,600 |
| 2024/12/11 | 2,510.5 | 2,529.5 | 2,496.5 | 2,528 | +18.5 | +0.7% | 504,100 |
| 2024/12/10 | 2,477 | 2,548 | 2,467 | 2,509.5 | +79 | +3.3% | 781,800 |
| 2024/12/09 | 2,417 | 2,453.5 | 2,414 | 2,430.5 | +20.5 | +0.9% | 454,800 |
| 2024/12/06 | 2,407 | 2,413.5 | 2,384.5 | 2,410 | -17.5 | -0.7% | 530,900 |
| 2024/12/05 | 2,446 | 2,450.5 | 2,413 | 2,427.5 | -6.5 | -0.3% | 398,800 |
| 2024/12/04 | 2,473.5 | 2,493.5 | 2,430 | 2,434 | -40.5 | -1.6% | 497,700 |
| 2024/12/03 | 2,450 | 2,505.5 | 2,444 | 2,474.5 | +40 | +1.6% | 920,200 |
| 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 |
151～
200
件表示中 / 3783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 | 322,100円 | +6.4% | +42.2% | 2.48% | 26.27倍 | 1.42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 |
| 住友重 | 348,400円 | -2.0% | -10.5% | 3.59% | 16.74倍 | 0.67倍 |
|
総合重機大手。建機・プラントのほか半導体製造装置、産業用変減速機、射出成形機に強い |
| 日精工 | 80,600円 | -4.6% | -24.3% | 4.22% | 56.28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 | 300,700円 | +8.0% | +24.5% | 2.23% | 13.13倍 | 1.71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 | 180,500円 | +3.0% | -13.6% | 0.94% | 13.32倍 | 2.65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
