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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 3,630 | 3,630 | 3,575 | 3,575 | -50 | -1.4% | 371,700 |
| 2017/07/24 | 3,605 | 3,635 | 3,590 | 3,625 | -10 | -0.3% | 385,000 |
| 2017/07/21 | 3,725 | 3,730 | 3,590 | 3,635 | +85 | +2.4% | 1,018,600 |
| 2017/07/20 | 3,500 | 3,550 | 3,485 | 3,550 | +70 | +2% | 557,900 |
| 2017/07/19 | 3,470 | 3,485 | 3,445 | 3,480 | +20 | +0.6% | 445,100 |
| 2017/07/18 | 3,425 | 3,465 | 3,405 | 3,460 | +20 | +0.6% | 606,600 |
| 2017/07/14 | 3,380 | 3,470 | 3,375 | 3,440 | +85 | +2.5% | 800,100 |
| 2017/07/13 | 3,355 | 3,365 | 3,335 | 3,355 | +25 | +0.8% | 301,500 |
| 2017/07/12 | 3,320 | 3,345 | 3,315 | 3,330 | ±0 | ±0% | 244,600 |
| 2017/07/11 | 3,285 | 3,335 | 3,280 | 3,330 | +55 | +1.7% | 272,900 |
| 2017/07/10 | 3,285 | 3,285 | 3,240 | 3,275 | +45 | +1.4% | 350,500 |
| 2017/07/07 | 3,200 | 3,255 | 3,200 | 3,230 | +10 | +0.3% | 425,200 |
| 2017/07/06 | 3,210 | 3,220 | 3,200 | 3,220 | ±0 | ±0% | 694,000 |
| 2017/07/05 | 3,235 | 3,235 | 3,195 | 3,220 | -25 | -0.8% | 675,800 |
| 2017/07/04 | 3,315 | 3,320 | 3,235 | 3,245 | -55 | -1.7% | 508,600 |
| 2017/07/03 | 3,300 | 3,320 | 3,290 | 3,300 | +35 | +1.1% | 557,500 |
| 2017/06/30 | 3,255 | 3,265 | 3,200 | 3,265 | -35 | -1.1% | 631,900 |
| 2017/06/29 | 3,320 | 3,325 | 3,290 | 3,300 | +5 | +0.2% | 414,500 |
| 2017/06/28 | 3,330 | 3,335 | 3,295 | 3,295 | -85 | -2.5% | 432,300 |
| 2017/06/27 | 3,390 | 3,395 | 3,365 | 3,380 | +10 | +0.3% | 325,700 |
| 2017/06/26 | 3,335 | 3,380 | 3,335 | 3,370 | +50 | +1.5% | 487,800 |
| 2017/06/23 | 3,300 | 3,330 | 3,280 | 3,320 | +5 | +0.2% | 395,400 |
| 2017/06/22 | 3,335 | 3,355 | 3,315 | 3,315 | -25 | -0.7% | 324,700 |
| 2017/06/21 | 3,350 | 3,365 | 3,335 | 3,340 | -5 | -0.1% | 394,000 |
| 2017/06/20 | 3,335 | 3,355 | 3,320 | 3,345 | +70 | +2.1% | 376,900 |
| 2017/06/19 | 3,270 | 3,275 | 3,240 | 3,275 | -5 | -0.2% | 340,500 |
| 2017/06/16 | 3,295 | 3,300 | 3,255 | 3,280 | +25 | +0.8% | 612,300 |
| 2017/06/15 | 3,250 | 3,275 | 3,225 | 3,255 | -20 | -0.6% | 425,800 |
| 2017/06/14 | 3,305 | 3,340 | 3,270 | 3,275 | +5 | +0.2% | 471,800 |
| 2017/06/13 | 3,255 | 3,285 | 3,250 | 3,270 | +10 | +0.3% | 492,200 |
| 2017/06/12 | 3,255 | 3,275 | 3,245 | 3,260 | ±0 | ±0% | 367,900 |
| 2017/06/09 | 3,265 | 3,275 | 3,230 | 3,260 | -10 | -0.3% | 410,100 |
| 2017/06/08 | 3,310 | 3,320 | 3,265 | 3,270 | -25 | -0.8% | 387,300 |
| 2017/06/07 | 3,290 | 3,310 | 3,275 | 3,295 | +5 | +0.2% | 308,800 |
| 2017/06/06 | 3,330 | 3,335 | 3,280 | 3,290 | -80 | -2.4% | 694,100 |
| 2017/06/05 | 3,360 | 3,385 | 3,350 | 3,370 | +25 | +0.7% | 492,300 |
| 2017/06/02 | 3,330 | 3,355 | 3,315 | 3,345 | +40 | +1.2% | 470,300 |
| 2017/06/01 | 3,260 | 3,315 | 3,250 | 3,305 | +55 | +1.7% | 456,800 |
| 2017/05/31 | 3,265 | 3,270 | 3,240 | 3,250 | -30 | -0.9% | 461,400 |
| 2017/05/30 | 3,245 | 3,285 | 3,225 | 3,280 | +25 | +0.8% | 396,800 |
| 2017/05/29 | 3,250 | 3,280 | 3,225 | 3,255 | -10 | -0.3% | 284,200 |
| 2017/05/26 | 3,280 | 3,290 | 3,245 | 3,265 | -35 | -1.1% | 381,200 |
| 2017/05/25 | 3,275 | 3,310 | 3,270 | 3,300 | +30 | +0.9% | 620,600 |
| 2017/05/24 | 3,280 | 3,290 | 3,250 | 3,270 | +50 | +1.6% | 445,000 |
| 2017/05/23 | 3,245 | 3,275 | 3,210 | 3,220 | -15 | -0.5% | 497,300 |
| 2017/05/22 | 3,220 | 3,245 | 3,190 | 3,235 | +40 | +1.3% | 654,000 |
| 2017/05/19 | 3,210 | 3,220 | 3,180 | 3,195 | -10 | -0.3% | 511,000 |
| 2017/05/18 | 3,205 | 3,250 | 3,200 | 3,205 | -55 | -1.7% | 592,400 |
| 2017/05/17 | 3,250 | 3,280 | 3,240 | 3,260 | ±0 | ±0% | 636,800 |
| 2017/05/16 | 3,305 | 3,310 | 3,255 | 3,260 | -50 | -1.5% | 1,071,500 |
1951～
2000
件表示中 / 3745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 | 263,000円 | +3.9% | +25.1% | 3.04% | 24.12倍 | 1.17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 |
| 日精工 | 69,300円 | -4.6% | -24.3% | 4.91% | 48.40倍 | 0.52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 |
| ローツェ | 193,500円 | +3.0% | -13.6% | 0.88% | 14.35倍 | 2.86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 |
| 三井Ｅ＆Ｓ | 287,600円 | +7.9% | -17.1% | 1.04% | 14.51倍 | 1.71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 |
| 牧野フ | 1,146,000円 | +2.5% | +9.5% | 0.00% | 14.89倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
