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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,313.5 | 2,331 | 2,291 | 2,320 | +27 | +1.2% | 472,200 |
| 2024/09/17 | 2,296.5 | 2,311 | 2,257 | 2,293 | -8 | -0.3% | 534,800 |
| 2024/09/13 | 2,300 | 2,313.5 | 2,288.5 | 2,301 | +1 | ±0% | 551,100 |
| 2024/09/12 | 2,301.5 | 2,313.5 | 2,275.5 | 2,300 | +54 | +2.4% | 332,900 |
| 2024/09/11 | 2,268 | 2,286 | 2,234 | 2,246 | -47 | -2% | 423,600 |
| 2024/09/10 | 2,315 | 2,324 | 2,290.5 | 2,293 | -16.5 | -0.7% | 319,400 |
| 2024/09/09 | 2,299 | 2,326 | 2,281 | 2,309.5 | -39.5 | -1.7% | 453,500 |
| 2024/09/06 | 2,338 | 2,357.5 | 2,332.5 | 2,349 | -4 | -0.2% | 281,300 |
| 2024/09/05 | 2,350 | 2,395.5 | 2,332.5 | 2,353 | -19.5 | -0.8% | 418,800 |
| 2024/09/04 | 2,368 | 2,399.5 | 2,366.5 | 2,372.5 | -95.5 | -3.9% | 399,700 |
| 2024/09/03 | 2,462.5 | 2,473.5 | 2,454 | 2,468 | +25.5 | +1% | 252,000 |
| 2024/09/02 | 2,487.5 | 2,494 | 2,430 | 2,442.5 | -36 | -1.5% | 324,100 |
| 2024/08/30 | 2,489 | 2,491.5 | 2,473.5 | 2,478.5 | -1 | ±0% | 342,000 |
| 2024/08/29 | 2,481.5 | 2,488 | 2,463 | 2,479.5 | +2 | +0.1% | 290,100 |
| 2024/08/28 | 2,476.5 | 2,485.5 | 2,456 | 2,477.5 | +10.5 | +0.4% | 270,200 |
| 2024/08/27 | 2,448 | 2,476.5 | 2,426 | 2,467 | +30 | +1.2% | 214,000 |
| 2024/08/26 | 2,412 | 2,441 | 2,411.5 | 2,437 | -7.5 | -0.3% | 334,300 |
| 2024/08/23 | 2,436.5 | 2,451 | 2,410 | 2,444.5 | +5 | +0.2% | 377,500 |
| 2024/08/22 | 2,449 | 2,459.5 | 2,433 | 2,439.5 | -5.5 | -0.2% | 199,300 |
| 2024/08/21 | 2,401 | 2,445 | 2,401 | 2,445 | +13.5 | +0.6% | 213,200 |
| 2024/08/20 | 2,442 | 2,444 | 2,422 | 2,431.5 | +28 | +1.2% | 262,500 |
| 2024/08/19 | 2,428 | 2,432 | 2,392 | 2,403.5 | -43.5 | -1.8% | 490,800 |
| 2024/08/16 | 2,462.5 | 2,483.5 | 2,415 | 2,447 | +34.5 | +1.4% | 583,000 |
| 2024/08/15 | 2,368.5 | 2,412.5 | 2,360 | 2,412.5 | +44.5 | +1.9% | 434,900 |
| 2024/08/14 | 2,391 | 2,410 | 2,358.5 | 2,368 | +10 | +0.4% | 673,200 |
| 2024/08/13 | 2,308 | 2,358 | 2,302 | 2,358 | +36.5 | +1.6% | 460,600 |
| 2024/08/09 | 2,345 | 2,351.5 | 2,283.5 | 2,321.5 | +33.5 | +1.5% | 621,300 |
| 2024/08/08 | 2,243.5 | 2,334 | 2,223 | 2,288 | +18 | +0.8% | 743,000 |
| 2024/08/07 | 2,200 | 2,343.5 | 2,193 | 2,270 | -26 | -1.1% | 1,074,400 |
| 2024/08/06 | 2,253.5 | 2,337.5 | 2,240.5 | 2,296 | +150.5 | +7% | 853,800 |
| 2024/08/05 | 2,334 | 2,352.5 | 2,121 | 2,145.5 | -287.5 | -11.8% | 1,098,900 |
| 2024/08/02 | 2,580.5 | 2,581 | 2,428 | 2,433 | -176 | -6.7% | 1,255,300 |
| 2024/08/01 | 2,678 | 2,681 | 2,540 | 2,609 | -366.5 | -12.3% | 2,180,300 |
| 2024/07/31 | 2,900 | 2,977.5 | 2,899.5 | 2,975.5 | +84.5 | +2.9% | 1,310,700 |
| 2024/07/30 | 2,886.5 | 2,897.5 | 2,848 | 2,891 | +41 | +1.4% | 892,700 |
| 2024/07/29 | 2,819 | 2,867.5 | 2,816.5 | 2,850 | +72 | +2.6% | 549,200 |
| 2024/07/26 | 2,740 | 2,792 | 2,740 | 2,778 | +73.5 | +2.7% | 555,100 |
| 2024/07/25 | 2,727.5 | 2,757.5 | 2,698 | 2,704.5 | -66.5 | -2.4% | 834,500 |
| 2024/07/24 | 2,774 | 2,800 | 2,766.5 | 2,771 | -3 | -0.1% | 360,600 |
| 2024/07/23 | 2,741 | 2,795.5 | 2,725 | 2,774 | -17 | -0.6% | 311,300 |
| 2024/07/22 | 2,822 | 2,825 | 2,788 | 2,791 | -38.5 | -1.4% | 316,900 |
| 2024/07/19 | 2,832 | 2,856 | 2,822 | 2,829.5 | -10 | -0.4% | 510,300 |
| 2024/07/18 | 2,811 | 2,867.5 | 2,811 | 2,839.5 | -8.5 | -0.3% | 591,400 |
| 2024/07/17 | 2,857 | 2,884.5 | 2,837 | 2,848 | +33.5 | +1.2% | 593,600 |
| 2024/07/16 | 2,817.5 | 2,829 | 2,790.5 | 2,814.5 | -5 | -0.2% | 312,600 |
| 2024/07/12 | 2,809 | 2,835.5 | 2,801 | 2,819.5 | +3.5 | +0.1% | 307,300 |
| 2024/07/11 | 2,820 | 2,820 | 2,787.5 | 2,816 | +22 | +0.8% | 548,300 |
| 2024/07/10 | 2,765.5 | 2,800.5 | 2,754 | 2,794 | -7 | -0.2% | 420,400 |
| 2024/07/09 | 2,819.5 | 2,835 | 2,775 | 2,801 | -5 | -0.2% | 436,400 |
| 2024/07/08 | 2,751 | 2,818 | 2,739.5 | 2,806 | +66 | +2.4% | 784,400 |
201～
250
件表示中 / 3742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 | 266,600円 | +3.9% | +25.1% | 3.00% | 24.45倍 | 1.19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 |
| アマノ | 450,000円 | +2.6% | +5.5% | 4.00% | 17.68倍 | 2.34倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
| ローツェ | 194,400円 | +3.0% | -13.6% | 0.87% | 14.42倍 | 2.87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 |
| 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 |
| 三井Ｅ＆Ｓ | 263,800円 | +7.9% | -17.1% | 1.14% | 13.31倍 | 1.57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 |
市場注目の銘柄
チャート関連のコラム
