ＮＴＮ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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 323 | 323 | 313 | 313.6 | -9.6 | -3% | 9,886,600 |
| 2024/03/01 | 318.1 | 324.9 | 317.6 | 323.2 | +5.8 | +1.8% | 9,717,500 |
| 2024/02/29 | 310.1 | 319.3 | 308.5 | 317.4 | +6.7 | +2.2% | 10,547,800 |
| 2024/02/28 | 305.7 | 312.9 | 304.8 | 310.7 | +7 | +2.3% | 9,501,000 |
| 2024/02/27 | 299.9 | 305.5 | 298 | 303.7 | +4.2 | +1.4% | 6,246,100 |
| 2024/02/26 | 298.5 | 304.3 | 298 | 299.5 | +3.5 | +1.2% | 9,621,100 |
| 2024/02/22 | 297 | 297.6 | 293.3 | 296 | +1.7 | +0.6% | 5,831,400 |
| 2024/02/21 | 295.9 | 296 | 290.5 | 294.3 | -0.5 | -0.2% | 4,864,500 |
| 2024/02/20 | 289.3 | 295.5 | 288.7 | 294.8 | +5.8 | +2% | 7,290,800 |
| 2024/02/19 | 287.3 | 289.1 | 285 | 289 | +1.6 | +0.6% | 4,833,700 |
| 2024/02/16 | 285 | 288.2 | 283.4 | 287.4 | +4.9 | +1.7% | 7,097,900 |
| 2024/02/15 | 284.9 | 288.2 | 278.9 | 282.5 | +1.3 | +0.5% | 5,438,100 |
| 2024/02/14 | 284.6 | 284.9 | 278.8 | 281.2 | -5 | -1.7% | 4,995,500 |
| 2024/02/13 | 284.5 | 286.8 | 281.2 | 286.2 | +5.6 | +2% | 4,999,800 |
| 2024/02/09 | 282.2 | 286 | 279 | 280.6 | -0.8 | -0.3% | 5,643,900 |
| 2024/02/08 | 282 | 283.3 | 277.6 | 281.4 | -2 | -0.7% | 4,136,700 |
| 2024/02/07 | 285 | 289.4 | 281.9 | 283.4 | +4.1 | +1.5% | 10,913,900 |
| 2024/02/06 | 277 | 281.5 | 275.6 | 279.3 | +1.2 | +0.4% | 7,086,800 |
| 2024/02/05 | 270 | 279.4 | 269.8 | 278.1 | +11 | +4.1% | 15,175,200 |
| 2024/02/02 | 266.1 | 270.7 | 264.7 | 267.1 | +1.7 | +0.6% | 7,987,900 |
| 2024/02/01 | 269.5 | 269.7 | 262.9 | 265.4 | -7 | -2.6% | 9,490,400 |
| 2024/01/31 | 268 | 272.4 | 267.2 | 272.4 | +3.4 | +1.3% | 5,427,900 |
| 2024/01/30 | 270 | 270.7 | 268.6 | 269 | -0.8 | -0.3% | 3,815,000 |
| 2024/01/29 | 267.8 | 270 | 265.7 | 269.8 | +3.8 | +1.4% | 4,323,800 |
| 2024/01/26 | 267.2 | 268.3 | 265.2 | 266 | -2 | -0.7% | 3,973,400 |
| 2024/01/25 | 265.6 | 268.4 | 265.2 | 268 | +1.6 | +0.6% | 5,264,700 |
| 2024/01/24 | 271 | 271 | 265.1 | 266.4 | -3.7 | -1.4% | 5,937,200 |
| 2024/01/23 | 273 | 273.4 | 268.3 | 270.1 | -2.4 | -0.9% | 4,469,000 |
| 2024/01/22 | 268 | 272.5 | 267 | 272.5 | +5.5 | +2.1% | 4,134,000 |
| 2024/01/19 | 271.6 | 272 | 266.7 | 267 | -2.6 | -1% | 4,823,700 |
| 2024/01/18 | 269.9 | 270.5 | 268.5 | 269.6 | -0.3 | -0.1% | 4,040,300 |
| 2024/01/17 | 270.2 | 274.5 | 269.8 | 269.9 | +0.1 | ±0% | 4,457,400 |
| 2024/01/16 | 273.6 | 274 | 269.8 | 269.8 | -3.8 | -1.4% | 4,077,900 |
| 2024/01/15 | 272.4 | 275.5 | 271 | 273.6 | +1.5 | +0.6% | 3,194,900 |
| 2024/01/12 | 277 | 277 | 270.2 | 272.1 | -1.8 | -0.7% | 4,339,100 |
| 2024/01/11 | 271 | 275.5 | 271 | 273.9 | +4.7 | +1.7% | 5,611,000 |
| 2024/01/10 | 267 | 270 | 266.4 | 269.2 | +2.1 | +0.8% | 5,745,400 |
| 2024/01/09 | 265.9 | 267.3 | 264.1 | 267.1 | +2.3 | +0.9% | 5,658,400 |
| 2024/01/05 | 267.4 | 268 | 264.2 | 264.8 | -0.1 | ±0% | 5,996,800 |
| 2024/01/04 | 258.1 | 264.9 | 253.3 | 264.9 | +4.9 | +1.9% | 7,767,300 |
| 2023/12/29 | 259.4 | 262.1 | 258.6 | 260 | ±0 | ±0% | 3,942,400 |
| 2023/12/28 | 256.3 | 260.1 | 255.2 | 260 | +1.7 | +0.7% | 3,676,600 |
| 2023/12/27 | 256.7 | 259.4 | 256.7 | 258.3 | +2.1 | +0.8% | 4,529,500 |
| 2023/12/26 | 258.4 | 258.9 | 255.2 | 256.2 | -2 | -0.8% | 4,353,300 |
| 2023/12/25 | 260 | 261.4 | 258 | 258.2 | -0.8 | -0.3% | 2,978,600 |
| 2023/12/22 | 260.1 | 260.4 | 257.2 | 259 | +0.9 | +0.3% | 3,632,100 |
| 2023/12/21 | 261 | 261.6 | 257.5 | 258.1 | -5 | -1.9% | 3,750,400 |
| 2023/12/20 | 261 | 263.4 | 260.7 | 263.1 | +3.7 | +1.4% | 4,486,300 |
| 2023/12/19 | 260 | 261.3 | 257.1 | 259.4 | -1.4 | -0.5% | 5,177,500 |
| 2023/12/18 | 257.8 | 261.4 | 254.3 | 260.8 | +0.1 | ±0% | 3,712,500 |
51～
100
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「ＮＴＮ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＴＮ | 30,500円 | +2.8% | +10.0% | 3.61% | 32.38倍 | 0.61倍 |
|
ベアリング大手３社の一角。等速ジョイントは世界シェア２位、ハブベアリングは世界トップ |
| 日立造 | 111,900円 | +2.6% | -14.2% | 2.06% | 11.79倍 | 1.16倍 |
|
ゴミ焼却発電施設を柱に舶用機器等展開。造船分離。略称社名Ｈｉｔｚ。持分法対象に内海造船 |
| マックス | 353,000円 | +3.7% | -5.2% | 3.06% | 16.42倍 | 1.65倍 |
|
複写機内蔵綴じ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
| 牧野フ | 653,000円 | -1.5% | -12.8% | 2.45% | 11.47倍 | 0.70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 |
| グローリー | 272,700円 | -11.4% | -60.8% | 3.96% | 15.29倍 | 0.67倍 |
|
銀行・小売業等向け貨幣処理・決済機器で国内シェア５割強。新事業に顔認証やロボットＳＩ |
市場注目の銘柄
チャート関連のコラム
