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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 4,365 | 4,380 | 4,240 | 4,250 | -45 | -1% | 539,900 |
| 2017/09/20 | 4,340 | 4,365 | 4,280 | 4,295 | -5 | -0.1% | 537,900 |
| 2017/09/19 | 4,290 | 4,305 | 4,240 | 4,300 | +115 | +2.7% | 777,100 |
| 2017/09/15 | 4,195 | 4,220 | 4,185 | 4,185 | -10 | -0.2% | 804,300 |
| 2017/09/14 | 4,200 | 4,245 | 4,160 | 4,195 | -25 | -0.6% | 563,500 |
| 2017/09/13 | 4,200 | 4,265 | 4,190 | 4,220 | +90 | +2.2% | 935,300 |
| 2017/09/12 | 4,100 | 4,150 | 4,065 | 4,130 | +90 | +2.2% | 547,700 |
| 2017/09/11 | 3,975 | 4,055 | 3,970 | 4,040 | +105 | +2.7% | 777,700 |
| 2017/09/08 | 3,910 | 3,970 | 3,905 | 3,935 | +25 | +0.6% | 716,600 |
| 2017/09/07 | 3,895 | 3,940 | 3,880 | 3,910 | +55 | +1.4% | 638,200 |
| 2017/09/06 | 3,780 | 3,885 | 3,740 | 3,855 | +80 | +2.1% | 660,500 |
| 2017/09/05 | 3,855 | 3,860 | 3,770 | 3,775 | -70 | -1.8% | 942,200 |
| 2017/09/04 | 3,890 | 3,900 | 3,810 | 3,845 | -45 | -1.2% | 355,600 |
| 2017/09/01 | 3,855 | 3,900 | 3,815 | 3,890 | +45 | +1.2% | 569,000 |
| 2017/08/31 | 3,930 | 3,935 | 3,795 | 3,845 | -100 | -2.5% | 1,251,000 |
| 2017/08/30 | 3,965 | 3,995 | 3,915 | 3,945 | +50 | +1.3% | 676,900 |
| 2017/08/29 | 3,825 | 3,910 | 3,795 | 3,895 | +55 | +1.4% | 584,000 |
| 2017/08/28 | 3,795 | 3,845 | 3,780 | 3,840 | +60 | +1.6% | 486,600 |
| 2017/08/25 | 3,840 | 3,840 | 3,770 | 3,780 | -65 | -1.7% | 734,100 |
| 2017/08/24 | 3,900 | 3,900 | 3,840 | 3,845 | -55 | -1.4% | 416,500 |
| 2017/08/23 | 3,930 | 3,960 | 3,880 | 3,900 | +30 | +0.8% | 623,600 |
| 2017/08/22 | 3,840 | 3,955 | 3,825 | 3,870 | +45 | +1.2% | 808,600 |
| 2017/08/21 | 3,770 | 3,840 | 3,750 | 3,825 | +20 | +0.5% | 436,400 |
| 2017/08/18 | 3,770 | 3,820 | 3,760 | 3,805 | -10 | -0.3% | 665,500 |
| 2017/08/17 | 3,755 | 3,820 | 3,755 | 3,815 | +55 | +1.5% | 503,300 |
| 2017/08/16 | 3,750 | 3,790 | 3,735 | 3,760 | -10 | -0.3% | 396,200 |
| 2017/08/15 | 3,750 | 3,790 | 3,735 | 3,770 | +75 | +2% | 466,300 |
| 2017/08/14 | 3,690 | 3,725 | 3,660 | 3,695 | -60 | -1.6% | 914,100 |
| 2017/08/10 | 3,850 | 3,860 | 3,685 | 3,755 | -110 | -2.8% | 1,008,500 |
| 2017/08/09 | 3,865 | 3,915 | 3,825 | 3,865 | +15 | +0.4% | 1,138,300 |
| 2017/08/08 | 3,840 | 3,860 | 3,805 | 3,850 | +25 | +0.7% | 501,500 |
| 2017/08/07 | 3,825 | 3,855 | 3,810 | 3,825 | +20 | +0.5% | 594,100 |
| 2017/08/04 | 3,795 | 3,815 | 3,750 | 3,805 | ±0 | ±0% | 721,000 |
| 2017/08/03 | 3,815 | 3,870 | 3,750 | 3,805 | -25 | -0.7% | 1,227,900 |
| 2017/08/02 | 3,830 | 3,845 | 3,710 | 3,830 | +160 | +4.4% | 1,412,700 |
| 2017/08/01 | 3,650 | 3,765 | 3,635 | 3,670 | +85 | +2.4% | 1,644,100 |
| 2017/07/31 | 3,600 | 3,620 | 3,580 | 3,585 | +5 | +0.1% | 579,100 |
| 2017/07/28 | 3,600 | 3,675 | 3,560 | 3,580 | -15 | -0.4% | 566,800 |
| 2017/07/27 | 3,565 | 3,630 | 3,565 | 3,595 | +20 | +0.6% | 602,400 |
| 2017/07/26 | 3,600 | 3,610 | 3,545 | 3,575 | ±0 | ±0% | 677,000 |
| 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 |
1951～
2000
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
