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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 1,292 | 1,298 | 1,266 | 1,278 | -14 | -1.1% | 735,000 |
| 2010/08/12 | 1,252 | 1,294 | 1,252 | 1,292 | +2 | +0.2% | 942,000 |
| 2010/08/11 | 1,345 | 1,345 | 1,286 | 1,290 | -70 | -5.1% | 1,261,000 |
| 2010/08/10 | 1,400 | 1,402 | 1,341 | 1,360 | -37 | -2.6% | 1,406,000 |
| 2010/08/09 | 1,375 | 1,414 | 1,373 | 1,397 | +17 | +1.2% | 840,000 |
| 2010/08/06 | 1,382 | 1,397 | 1,370 | 1,380 | -17 | -1.2% | 1,034,000 |
| 2010/08/05 | 1,379 | 1,402 | 1,375 | 1,397 | +43 | +3.2% | 723,000 |
| 2010/08/04 | 1,395 | 1,395 | 1,349 | 1,354 | -48 | -3.4% | 1,310,000 |
| 2010/08/03 | 1,450 | 1,452 | 1,397 | 1,402 | -20 | -1.4% | 1,677,000 |
| 2010/08/02 | 1,398 | 1,428 | 1,393 | 1,422 | +54 | +3.9% | 2,139,000 |
| 2010/07/30 | 1,394 | 1,397 | 1,346 | 1,368 | -23 | -1.7% | 1,388,000 |
| 2010/07/29 | 1,347 | 1,394 | 1,346 | 1,391 | +36 | +2.7% | 1,319,000 |
| 2010/07/28 | 1,346 | 1,358 | 1,341 | 1,355 | +22 | +1.7% | 747,000 |
| 2010/07/27 | 1,339 | 1,354 | 1,328 | 1,333 | +6 | +0.5% | 721,000 |
| 2010/07/26 | 1,336 | 1,346 | 1,326 | 1,327 | +14 | +1.1% | 425,000 |
| 2010/07/23 | 1,303 | 1,337 | 1,297 | 1,313 | +60 | +4.8% | 989,000 |
| 2010/07/22 | 1,278 | 1,284 | 1,243 | 1,253 | -40 | -3.1% | 1,011,000 |
| 2010/07/21 | 1,331 | 1,333 | 1,289 | 1,293 | -9 | -0.7% | 601,000 |
| 2010/07/20 | 1,290 | 1,326 | 1,287 | 1,302 | -12 | -0.9% | 680,000 |
| 2010/07/16 | 1,339 | 1,351 | 1,308 | 1,314 | -43 | -3.2% | 777,000 |
| 2010/07/15 | 1,380 | 1,380 | 1,341 | 1,357 | -23 | -1.7% | 679,000 |
| 2010/07/14 | 1,370 | 1,392 | 1,363 | 1,380 | +40 | +3% | 901,000 |
| 2010/07/13 | 1,400 | 1,410 | 1,335 | 1,340 | -66 | -4.7% | 1,610,000 |
| 2010/07/12 | 1,377 | 1,429 | 1,377 | 1,406 | +37 | +2.7% | 1,390,000 |
| 2010/07/09 | 1,380 | 1,386 | 1,343 | 1,369 | +11 | +0.8% | 988,000 |
| 2010/07/08 | 1,400 | 1,400 | 1,333 | 1,358 | +8 | +0.6% | 1,478,000 |
| 2010/07/07 | 1,383 | 1,395 | 1,338 | 1,350 | -50 | -3.6% | 802,000 |
| 2010/07/06 | 1,345 | 1,400 | 1,328 | 1,400 | +49 | +3.6% | 663,000 |
| 2010/07/05 | 1,325 | 1,366 | 1,325 | 1,351 | ±0 | ±0% | 677,000 |
| 2010/07/02 | 1,316 | 1,369 | 1,307 | 1,351 | +47 | +3.6% | 1,585,000 |
| 2010/07/01 | 1,400 | 1,404 | 1,297 | 1,304 | -75 | -5.4% | 1,970,000 |
| 2010/06/30 | 1,306 | 1,380 | 1,295 | 1,379 | +62 | +4.7% | 1,579,000 |
| 2010/06/29 | 1,336 | 1,375 | 1,311 | 1,317 | -18 | -1.3% | 982,000 |
| 2010/06/28 | 1,360 | 1,367 | 1,329 | 1,335 | -26 | -1.9% | 672,000 |
| 2010/06/25 | 1,374 | 1,379 | 1,353 | 1,361 | -28 | -2% | 532,000 |
| 2010/06/24 | 1,385 | 1,406 | 1,370 | 1,389 | +7 | +0.5% | 920,000 |
| 2010/06/23 | 1,377 | 1,400 | 1,374 | 1,382 | -31 | -2.2% | 821,000 |
| 2010/06/22 | 1,415 | 1,459 | 1,405 | 1,413 | -14 | -1% | 1,359,000 |
| 2010/06/21 | 1,415 | 1,472 | 1,415 | 1,427 | +39 | +2.8% | 1,428,000 |
| 2010/06/18 | 1,381 | 1,407 | 1,374 | 1,388 | -3 | -0.2% | 1,107,000 |
| 2010/06/17 | 1,415 | 1,429 | 1,389 | 1,391 | -35 | -2.5% | 653,000 |
| 2010/06/16 | 1,421 | 1,447 | 1,414 | 1,426 | +40 | +2.9% | 1,346,000 |
| 2010/06/15 | 1,405 | 1,412 | 1,385 | 1,386 | -35 | -2.5% | 1,425,000 |
| 2010/06/14 | 1,375 | 1,427 | 1,375 | 1,421 | +36 | +2.6% | 1,779,000 |
| 2010/06/11 | 1,351 | 1,400 | 1,341 | 1,385 | +59 | +4.4% | 2,223,000 |
| 2010/06/10 | 1,258 | 1,336 | 1,253 | 1,326 | +74 | +5.9% | 1,802,000 |
| 2010/06/09 | 1,268 | 1,268 | 1,234 | 1,252 | -11 | -0.9% | 1,012,000 |
| 2010/06/08 | 1,220 | 1,268 | 1,219 | 1,263 | +25 | +2% | 865,000 |
| 2010/06/07 | 1,254 | 1,264 | 1,238 | 1,238 | -46 | -3.6% | 785,000 |
| 2010/06/04 | 1,252 | 1,305 | 1,252 | 1,284 | +38 | +3% | 2,032,000 |
3651～
3700
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 | 262,600円 | +3.9% | +25.1% | 3.05% | 24.08倍 | 1.17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 | 448,700円 | +2.6% | +5.5% | 4.01% | 17.63倍 | 2.33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 | 188,200円 | +3.0% | -13.6% | 0.90% | 13.96倍 | 2.78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 | 1,145,000円 | +2.5% | +9.5% | 0.00% | 14.88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 | 262,300円 | +7.9% | -17.1% | 1.14% | 13.23倍 | 1.56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
