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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 2,578 | 2,594 | 2,567.5 | 2,573.5 | +17.5 | +0.7% | 467,700 |
| 2024/05/30 | 2,530 | 2,556.5 | 2,516.5 | 2,556 | -9 | -0.4% | 355,800 |
| 2024/05/29 | 2,588 | 2,594.5 | 2,565 | 2,565 | -52 | -2% | 431,100 |
| 2024/05/28 | 2,641 | 2,657 | 2,616 | 2,617 | -34.5 | -1.3% | 370,300 |
| 2024/05/27 | 2,697 | 2,713 | 2,643 | 2,651.5 | -33 | -1.2% | 480,800 |
| 2024/05/24 | 2,681.5 | 2,718 | 2,670 | 2,684.5 | -22 | -0.8% | 402,100 |
| 2024/05/23 | 2,700 | 2,723 | 2,679.5 | 2,706.5 | +41 | +1.5% | 363,700 |
| 2024/05/22 | 2,677 | 2,708 | 2,664 | 2,665.5 | -11.5 | -0.4% | 484,900 |
| 2024/05/21 | 2,770 | 2,782 | 2,669 | 2,677 | -113 | -4.1% | 865,900 |
| 2024/05/20 | 2,766.5 | 2,810 | 2,765 | 2,790 | +5 | +0.2% | 387,800 |
| 2024/05/17 | 2,780 | 2,801 | 2,770.5 | 2,785 | -19.5 | -0.7% | 494,500 |
| 2024/05/16 | 2,816 | 2,831 | 2,786.5 | 2,804.5 | ±0 | ±0% | 679,800 |
| 2024/05/15 | 2,850.5 | 2,860 | 2,793 | 2,804.5 | -63 | -2.2% | 672,000 |
| 2024/05/14 | 2,883 | 2,892 | 2,856.5 | 2,867.5 | -19.5 | -0.7% | 711,800 |
| 2024/05/13 | 2,862 | 2,890 | 2,853.5 | 2,887 | +29 | +1% | 681,900 |
| 2024/05/10 | 2,843 | 2,888 | 2,838.5 | 2,858 | +34 | +1.2% | 497,100 |
| 2024/05/09 | 2,789.5 | 2,847 | 2,785 | 2,824 | +62 | +2.2% | 725,500 |
| 2024/05/08 | 2,789 | 2,813.5 | 2,752.5 | 2,762 | -68.5 | -2.4% | 824,600 |
| 2024/05/07 | 2,853 | 2,856 | 2,765 | 2,830.5 | +4 | +0.1% | 1,341,100 |
| 2024/05/02 | 2,837 | 2,872 | 2,802.5 | 2,826.5 | -15 | -0.5% | 835,300 |
| 2024/05/01 | 2,930 | 2,957.5 | 2,780 | 2,841.5 | +221.5 | +8.5% | 3,301,800 |
| 2024/04/30 | 2,620 | 2,667 | 2,603 | 2,620 | +43.5 | +1.7% | 1,118,400 |
| 2024/04/26 | 2,555 | 2,579 | 2,530 | 2,576.5 | +12.5 | +0.5% | 1,414,000 |
| 2024/04/25 | 2,571 | 2,605 | 2,551 | 2,564 | -143.5 | -5.3% | 1,208,300 |
| 2024/04/24 | 2,660 | 2,710 | 2,660 | 2,707.5 | +82.5 | +3.1% | 904,100 |
| 2024/04/23 | 2,599.5 | 2,630 | 2,590.5 | 2,625 | +47 | +1.8% | 592,700 |
| 2024/04/22 | 2,508 | 2,581.5 | 2,491.5 | 2,578 | +68.5 | +2.7% | 590,900 |
| 2024/04/19 | 2,549 | 2,553 | 2,508.5 | 2,509.5 | -60.5 | -2.4% | 626,900 |
| 2024/04/18 | 2,570 | 2,599.5 | 2,563 | 2,570 | +11.5 | +0.4% | 374,900 |
| 2024/04/17 | 2,590 | 2,590.5 | 2,558.5 | 2,558.5 | -22 | -0.9% | 409,600 |
| 2024/04/16 | 2,560.5 | 2,596 | 2,547 | 2,580.5 | +38.5 | +1.5% | 562,900 |
| 2024/04/15 | 2,547 | 2,559 | 2,529 | 2,542 | -33 | -1.3% | 470,200 |
| 2024/04/12 | 2,541.5 | 2,586.5 | 2,541 | 2,575 | -11 | -0.4% | 594,800 |
| 2024/04/11 | 2,564 | 2,610.5 | 2,564 | 2,586 | +9.5 | +0.4% | 622,500 |
| 2024/04/10 | 2,584.5 | 2,625 | 2,564.5 | 2,576.5 | -29.5 | -1.1% | 534,400 |
| 2024/04/09 | 2,570 | 2,618 | 2,556 | 2,606 | +37.5 | +1.5% | 474,900 |
| 2024/04/08 | 2,578.5 | 2,601 | 2,547.5 | 2,568.5 | +8 | +0.3% | 634,400 |
| 2024/04/05 | 2,564.5 | 2,645 | 2,543 | 2,560.5 | -54 | -2.1% | 1,151,500 |
| 2024/04/04 | 2,590.5 | 2,642 | 2,584.5 | 2,614.5 | +43.5 | +1.7% | 805,800 |
| 2024/04/03 | 2,579.5 | 2,602.5 | 2,552 | 2,571 | +15.5 | +0.6% | 792,200 |
| 2024/04/02 | 2,611 | 2,613.5 | 2,542 | 2,555.5 | -88 | -3.3% | 805,500 |
| 2024/04/01 | 2,580.5 | 2,659 | 2,576.5 | 2,643.5 | +83.5 | +3.3% | 768,300 |
| 2024/03/29 | 2,518 | 2,570 | 2,512.5 | 2,560 | +30.5 | +1.2% | 526,900 |
| 2024/03/28 | 2,559 | 2,584.5 | 2,526.5 | 2,529.5 | -22.5 | -0.9% | 471,400 |
| 2024/03/27 | 2,568.5 | 2,575.5 | 2,541.5 | 2,552 | +11.5 | +0.5% | 662,900 |
| 2024/03/26 | 2,529 | 2,561 | 2,515.5 | 2,540.5 | +24.5 | +1% | 496,500 |
| 2024/03/25 | 2,616 | 2,624 | 2,516 | 2,516 | -100 | -3.8% | 1,147,000 |
| 2024/03/22 | 2,650 | 2,659 | 2,603 | 2,616 | -31.5 | -1.2% | 779,900 |
| 2024/03/21 | 2,648.5 | 2,669 | 2,627 | 2,647.5 | +10.5 | +0.4% | 587,900 |
| 2024/03/19 | 2,601 | 2,646.5 | 2,596.5 | 2,637 | +9.5 | +0.4% | 621,000 |
301～
350
件表示中 / 3767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 | 311,200円 | +6.4% | +42.2% | 2.57% | 25.62倍 | 1.38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 |
| 住友重 | 332,200円 | -2.0% | -10.5% | 3.76% | 15.97倍 | 0.64倍 |
|
総合重機大手。建機・プラントのほか半導体製造装置、産業用変減速機、射出成形機に強い |
| 日精工 | 76,600円 | -4.6% | -24.3% | 4.44% | 53.49倍 | 0.57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 | 285,600円 | +8.0% | +24.5% | 2.35% | 12.47倍 | 1.62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 | 183,500円 | +3.0% | -13.6% | 0.93% | 13.55倍 | 2.70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
