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 |
|---|---|---|---|---|---|---|---|
| 2013/03/27 | 1,821 | 1,902 | 1,821 | 1,892 | +47 | +2.5% | 987,500 |
| 2013/03/26 | 1,838 | 1,853 | 1,822 | 1,845 | -18 | -1% | 481,600 |
| 2013/03/25 | 1,871 | 1,897 | 1,862 | 1,863 | -7 | -0.4% | 684,700 |
| 2013/03/22 | 1,844 | 1,926 | 1,844 | 1,870 | +15 | +0.8% | 1,192,100 |
| 2013/03/21 | 1,885 | 1,930 | 1,849 | 1,855 | +29 | +1.6% | 1,116,900 |
| 2013/03/19 | 1,785 | 1,838 | 1,770 | 1,826 | +57 | +3.2% | 723,700 |
| 2013/03/18 | 1,777 | 1,777 | 1,737 | 1,769 | -39 | -2.2% | 701,100 |
| 2013/03/15 | 1,788 | 1,808 | 1,780 | 1,808 | +31 | +1.7% | 1,184,600 |
| 2013/03/14 | 1,802 | 1,805 | 1,766 | 1,777 | -27 | -1.5% | 1,001,300 |
| 2013/03/13 | 1,790 | 1,826 | 1,770 | 1,804 | -13 | -0.7% | 974,600 |
| 2013/03/12 | 1,800 | 1,831 | 1,785 | 1,817 | +27 | +1.5% | 679,800 |
| 2013/03/11 | 1,796 | 1,804 | 1,775 | 1,790 | +12 | +0.7% | 772,800 |
| 2013/03/08 | 1,773 | 1,787 | 1,753 | 1,778 | +18 | +1% | 727,200 |
| 2013/03/07 | 1,754 | 1,779 | 1,749 | 1,760 | +6 | +0.3% | 573,300 |
| 2013/03/06 | 1,755 | 1,755 | 1,737 | 1,754 | +14 | +0.8% | 492,300 |
| 2013/03/05 | 1,732 | 1,747 | 1,729 | 1,740 | +20 | +1.2% | 564,000 |
| 2013/03/04 | 1,723 | 1,748 | 1,715 | 1,720 | +5 | +0.3% | 668,100 |
| 2013/03/01 | 1,703 | 1,727 | 1,687 | 1,715 | +6 | +0.4% | 678,600 |
| 2013/02/28 | 1,699 | 1,735 | 1,679 | 1,709 | +59 | +3.6% | 1,040,400 |
| 2013/02/27 | 1,673 | 1,679 | 1,650 | 1,650 | -21 | -1.3% | 1,334,000 |
| 2013/02/26 | 1,695 | 1,715 | 1,602 | 1,671 | -59 | -3.4% | 1,962,800 |
| 2013/02/25 | 1,750 | 1,751 | 1,714 | 1,730 | -10 | -0.6% | 1,037,500 |
| 2013/02/22 | 1,739 | 1,756 | 1,706 | 1,740 | -21 | -1.2% | 761,400 |
| 2013/02/21 | 1,785 | 1,785 | 1,741 | 1,761 | -23 | -1.3% | 539,800 |
| 2013/02/20 | 1,810 | 1,810 | 1,774 | 1,784 | -9 | -0.5% | 608,400 |
| 2013/02/19 | 1,799 | 1,815 | 1,769 | 1,793 | -15 | -0.8% | 629,100 |
| 2013/02/18 | 1,828 | 1,848 | 1,795 | 1,808 | -6 | -0.3% | 634,200 |
| 2013/02/15 | 1,820 | 1,827 | 1,784 | 1,814 | -16 | -0.9% | 1,296,900 |
| 2013/02/14 | 1,769 | 1,849 | 1,750 | 1,830 | +72 | +4.1% | 2,002,500 |
| 2013/02/13 | 1,715 | 1,761 | 1,701 | 1,758 | +14 | +0.8% | 994,600 |
| 2013/02/12 | 1,792 | 1,793 | 1,740 | 1,744 | -20 | -1.1% | 1,067,700 |
| 2013/02/08 | 1,840 | 1,847 | 1,761 | 1,764 | -75 | -4.1% | 910,300 |
| 2013/02/07 | 1,805 | 1,896 | 1,801 | 1,839 | +35 | +1.9% | 1,642,900 |
| 2013/02/06 | 1,790 | 1,819 | 1,761 | 1,804 | +35 | +2% | 1,341,100 |
| 2013/02/05 | 1,786 | 1,812 | 1,766 | 1,769 | -49 | -2.7% | 1,166,700 |
| 2013/02/04 | 1,877 | 1,879 | 1,815 | 1,818 | -47 | -2.5% | 793,300 |
| 2013/02/01 | 1,878 | 1,890 | 1,765 | 1,865 | -37 | -1.9% | 1,754,000 |
| 2013/01/31 | 1,900 | 1,925 | 1,886 | 1,902 | +7 | +0.4% | 724,200 |
| 2013/01/30 | 1,897 | 1,905 | 1,888 | 1,895 | ±0 | ±0% | 689,600 |
| 2013/01/29 | 1,866 | 1,904 | 1,865 | 1,895 | +17 | +0.9% | 468,200 |
| 2013/01/28 | 1,918 | 1,920 | 1,874 | 1,878 | -28 | -1.5% | 536,700 |
| 2013/01/25 | 1,850 | 1,921 | 1,850 | 1,906 | +123 | +6.9% | 1,572,100 |
| 2013/01/24 | 1,778 | 1,803 | 1,774 | 1,783 | -14 | -0.8% | 1,135,100 |
| 2013/01/23 | 1,787 | 1,818 | 1,776 | 1,797 | -35 | -1.9% | 822,700 |
| 2013/01/22 | 1,826 | 1,852 | 1,811 | 1,832 | +5 | +0.3% | 776,500 |
| 2013/01/21 | 1,880 | 1,881 | 1,815 | 1,827 | -68 | -3.6% | 832,300 |
| 2013/01/18 | 1,852 | 1,895 | 1,841 | 1,895 | +72 | +3.9% | 936,000 |
| 2013/01/17 | 1,887 | 1,912 | 1,795 | 1,823 | -42 | -2.3% | 1,240,100 |
| 2013/01/16 | 1,920 | 1,921 | 1,862 | 1,865 | -61 | -3.2% | 806,100 |
| 2013/01/15 | 1,923 | 1,936 | 1,895 | 1,926 | +23 | +1.2% | 927,000 |
3051～
3100
件表示中 / 3784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 | 320,100円 | +6.4% | +42.2% | 2.50% | 26.10倍 | 1.41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 | 408,000円 | +7.9% | -17.1% | 0.74% | 20.58倍 | 2.42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 | 80,300円 | -4.6% | -24.3% | 4.23% | 56.08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 | 300,200円 | +8.0% | +24.5% | 2.23% | 13.11倍 | 1.70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 | 182,200円 | +3.0% | -13.6% | 0.93% | 13.45倍 | 2.68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
