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 |
|---|---|---|---|---|---|---|---|
| 2012/01/20 | 1,595 | 1,614 | 1,563 | 1,587 | -1 | -0.1% | 1,322,600 |
| 2012/01/19 | 1,551 | 1,594 | 1,545 | 1,588 | +49 | +3.2% | 2,428,200 |
| 2012/01/18 | 1,478 | 1,551 | 1,469 | 1,539 | +83 | +5.7% | 2,356,100 |
| 2012/01/17 | 1,440 | 1,470 | 1,440 | 1,456 | +37 | +2.6% | 1,018,900 |
| 2012/01/16 | 1,424 | 1,432 | 1,390 | 1,419 | -6 | -0.4% | 1,123,600 |
| 2012/01/13 | 1,406 | 1,444 | 1,395 | 1,425 | +32 | +2.3% | 1,212,900 |
| 2012/01/12 | 1,395 | 1,412 | 1,386 | 1,393 | -4 | -0.3% | 1,057,700 |
| 2012/01/11 | 1,390 | 1,414 | 1,382 | 1,397 | ±0 | ±0% | 700,100 |
| 2012/01/10 | 1,411 | 1,418 | 1,387 | 1,397 | ±0 | ±0% | 1,158,100 |
| 2012/01/06 | 1,406 | 1,427 | 1,387 | 1,397 | -31 | -2.2% | 760,100 |
| 2012/01/05 | 1,450 | 1,453 | 1,423 | 1,428 | -34 | -2.3% | 851,200 |
| 2012/01/04 | 1,445 | 1,472 | 1,440 | 1,462 | +59 | +4.2% | 1,270,000 |
| 2011/12/30 | 1,395 | 1,408 | 1,386 | 1,403 | +9 | +0.6% | 629,300 |
| 2011/12/29 | 1,400 | 1,403 | 1,385 | 1,394 | -21 | -1.5% | 696,500 |
| 2011/12/28 | 1,404 | 1,424 | 1,401 | 1,415 | +5 | +0.4% | 617,300 |
| 2011/12/27 | 1,412 | 1,429 | 1,406 | 1,410 | -26 | -1.8% | 544,900 |
| 2011/12/26 | 1,434 | 1,465 | 1,424 | 1,436 | +50 | +3.6% | 1,126,300 |
| 2011/12/22 | 1,448 | 1,448 | 1,378 | 1,386 | -66 | -4.5% | 1,529,000 |
| 2011/12/21 | 1,480 | 1,498 | 1,437 | 1,452 | -4 | -0.3% | 1,045,000 |
| 2011/12/20 | 1,417 | 1,475 | 1,414 | 1,456 | +13 | +0.9% | 837,900 |
| 2011/12/19 | 1,461 | 1,467 | 1,421 | 1,443 | -27 | -1.8% | 604,300 |
| 2011/12/16 | 1,456 | 1,488 | 1,446 | 1,470 | +19 | +1.3% | 1,622,900 |
| 2011/12/15 | 1,500 | 1,513 | 1,447 | 1,451 | -94 | -6.1% | 2,370,500 |
| 2011/12/14 | 1,566 | 1,567 | 1,541 | 1,545 | -37 | -2.3% | 2,094,700 |
| 2011/12/13 | 1,619 | 1,619 | 1,566 | 1,582 | -37 | -2.3% | 1,159,700 |
| 2011/12/12 | 1,618 | 1,639 | 1,610 | 1,619 | -15 | -0.9% | 846,400 |
| 2011/12/09 | 1,640 | 1,659 | 1,627 | 1,634 | -30 | -1.8% | 620,200 |
| 2011/12/08 | 1,664 | 1,677 | 1,629 | 1,664 | -5 | -0.3% | 724,300 |
| 2011/12/07 | 1,649 | 1,680 | 1,649 | 1,669 | +25 | +1.5% | 654,900 |
| 2011/12/06 | 1,645 | 1,662 | 1,620 | 1,644 | -41 | -2.4% | 914,900 |
| 2011/12/05 | 1,748 | 1,749 | 1,665 | 1,685 | -54 | -3.1% | 1,180,800 |
| 2011/12/02 | 1,715 | 1,755 | 1,712 | 1,739 | +22 | +1.3% | 917,500 |
| 2011/12/01 | 1,700 | 1,738 | 1,683 | 1,717 | +62 | +3.7% | 2,293,700 |
| 2011/11/30 | 1,657 | 1,672 | 1,638 | 1,655 | -3 | -0.2% | 1,118,600 |
| 2011/11/29 | 1,633 | 1,675 | 1,615 | 1,658 | +57 | +3.6% | 1,030,100 |
| 2011/11/28 | 1,581 | 1,635 | 1,581 | 1,601 | +35 | +2.2% | 691,700 |
| 2011/11/25 | 1,550 | 1,584 | 1,549 | 1,566 | +18 | +1.2% | 529,500 |
| 2011/11/24 | 1,550 | 1,577 | 1,539 | 1,548 | -3 | -0.2% | 1,074,800 |
| 2011/11/22 | 1,545 | 1,571 | 1,534 | 1,551 | -5 | -0.3% | 863,600 |
| 2011/11/21 | 1,557 | 1,571 | 1,547 | 1,556 | -15 | -1% | 562,400 |
| 2011/11/18 | 1,559 | 1,594 | 1,542 | 1,571 | -9 | -0.6% | 1,126,200 |
| 2011/11/17 | 1,559 | 1,589 | 1,545 | 1,580 | +22 | +1.4% | 1,067,200 |
| 2011/11/16 | 1,618 | 1,626 | 1,552 | 1,558 | -61 | -3.8% | 1,186,100 |
| 2011/11/15 | 1,628 | 1,628 | 1,605 | 1,619 | -9 | -0.6% | 1,114,300 |
| 2011/11/14 | 1,646 | 1,663 | 1,614 | 1,628 | +8 | +0.5% | 820,200 |
| 2011/11/11 | 1,636 | 1,647 | 1,593 | 1,620 | -16 | -1% | 839,000 |
| 2011/11/10 | 1,630 | 1,643 | 1,604 | 1,636 | -58 | -3.4% | 846,800 |
| 2011/11/09 | 1,700 | 1,703 | 1,663 | 1,694 | +15 | +0.9% | 853,300 |
| 2011/11/08 | 1,700 | 1,701 | 1,659 | 1,679 | -6 | -0.4% | 1,155,500 |
| 2011/11/07 | 1,645 | 1,686 | 1,620 | 1,685 | +40 | +2.4% | 1,007,200 |
3251～
3300
件表示中 / 3692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 | 225,100円 | +3.9% | +25.1% | 3.55% | 20.65倍 | 1.00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 |
| 三井海洋 | 429,500円 | -11.6% | +36.4% | 2.79% | 6.87倍 | 1.57倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| 牧野フ | 1,120,000円 | +2.5% | +9.5% | 2.41% | 14.55倍 | 1.16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 |
| ローツェ | 146,900円 | +3.0% | -13.6% | 1.16% | 11.03倍 | 2.20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 |
| オークマ | 329,000円 | -7.9% | -31.5% | 3.04% | 15.92倍 | 0.89倍 |
|
東海の工作機械大手。マシニングセンタ（ＭＣ）などトップ級。国内生産、基礎技術開発に重点 |
市場注目の銘柄
チャート関連のコラム
