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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 283.7 | 283.7 | 272.1 | 272.2 | -12.5 | -4.4% | 10,179,300 |
| 2023/10/02 | 287 | 291.8 | 284.4 | 284.7 | ±0 | ±0% | 6,199,900 |
| 2023/09/29 | 290 | 290.7 | 283.6 | 284.7 | -5.4 | -1.9% | 6,670,600 |
| 2023/09/28 | 290.1 | 294.2 | 288.8 | 290.1 | -6.4 | -2.2% | 5,601,200 |
| 2023/09/27 | 297.6 | 297.6 | 293.1 | 296.5 | -2 | -0.7% | 4,714,700 |
| 2023/09/26 | 299 | 299.6 | 296.2 | 298.5 | +0.5 | +0.2% | 4,311,100 |
| 2023/09/25 | 296.4 | 298.2 | 293.6 | 298 | +4.2 | +1.4% | 2,858,600 |
| 2023/09/22 | 293.1 | 295.5 | 289.5 | 293.8 | -2.9 | -1% | 4,996,100 |
| 2023/09/21 | 297.7 | 300.9 | 295.8 | 296.7 | +0.6 | +0.2% | 6,976,000 |
| 2023/09/20 | 297 | 297.6 | 294.1 | 296.1 | +0.8 | +0.3% | 5,504,100 |
| 2023/09/19 | 294.2 | 295.5 | 292.3 | 295.3 | +1.3 | +0.4% | 5,182,400 |
| 2023/09/15 | 292.6 | 296.1 | 291.3 | 294 | +3.6 | +1.2% | 8,495,600 |
| 2023/09/14 | 290 | 290.8 | 288.6 | 290.4 | +0.2 | +0.1% | 5,120,200 |
| 2023/09/13 | 289.8 | 290.5 | 287 | 290.2 | +2.2 | +0.8% | 4,284,600 |
| 2023/09/12 | 287 | 290.4 | 283 | 288 | +3.2 | +1.1% | 6,267,100 |
| 2023/09/11 | 285 | 287 | 283.4 | 284.8 | +0.1 | ±0% | 5,904,100 |
| 2023/09/08 | 284.9 | 287.5 | 283.3 | 284.7 | -2.1 | -0.7% | 9,726,300 |
| 2023/09/07 | 285 | 292.8 | 284 | 286.8 | -16.4 | -5.4% | 22,644,300 |
| 2023/09/06 | 298.2 | 305.6 | 297.9 | 303.2 | +5.4 | +1.8% | 8,988,700 |
| 2023/09/05 | 297 | 297.8 | 293.8 | 297.8 | +0.9 | +0.3% | 4,551,300 |
| 2023/09/04 | 296 | 297.4 | 293.1 | 296.9 | +4.1 | +1.4% | 4,927,200 |
| 2023/09/01 | 290.4 | 294 | 289.2 | 292.8 | +2.9 | +1% | 4,160,100 |
| 2023/08/31 | 287.5 | 290.2 | 286.3 | 289.9 | +1.8 | +0.6% | 4,976,800 |
| 2023/08/30 | 287.3 | 289.7 | 286.4 | 288.1 | +2 | +0.7% | 4,007,600 |
| 2023/08/29 | 285.1 | 286.5 | 283.6 | 286.1 | +3.1 | +1.1% | 4,218,500 |
| 2023/08/28 | 282 | 283.1 | 280.3 | 283 | +3.3 | +1.2% | 4,250,600 |
| 2023/08/25 | 278.3 | 281.4 | 276 | 279.7 | +0.7 | +0.3% | 5,673,600 |
| 2023/08/24 | 273.6 | 280.5 | 272.5 | 279 | -2.4 | -0.9% | 8,138,800 |
| 2023/08/23 | 278 | 281.4 | 277 | 281.4 | +1.8 | +0.6% | 3,400,800 |
| 2023/08/22 | 278.1 | 279.6 | 276.6 | 279.6 | +2.7 | +1% | 4,205,200 |
| 2023/08/21 | 276.4 | 279.4 | 274.2 | 276.9 | -0.5 | -0.2% | 3,718,900 |
| 2023/08/18 | 272.3 | 278.6 | 272 | 277.4 | +0.8 | +0.3% | 3,567,800 |
| 2023/08/17 | 277.2 | 278.4 | 271.4 | 276.6 | -2 | -0.7% | 5,727,300 |
| 2023/08/16 | 287 | 287.1 | 278.5 | 278.6 | -11.7 | -4% | 9,526,300 |
| 2023/08/15 | 292.7 | 293.4 | 290.1 | 290.3 | -1.7 | -0.6% | 2,990,100 |
| 2023/08/14 | 293 | 294.3 | 290.1 | 292 | -3.8 | -1.3% | 4,498,700 |
| 2023/08/10 | 291.5 | 295.8 | 290.1 | 295.8 | +4.3 | +1.5% | 3,801,200 |
| 2023/08/09 | 295 | 295.7 | 290.3 | 291.5 | -5.4 | -1.8% | 3,973,700 |
| 2023/08/08 | 298 | 302.7 | 296 | 296.9 | +1.4 | +0.5% | 4,431,600 |
| 2023/08/07 | 287.7 | 295.5 | 286.3 | 295.5 | +5.2 | +1.8% | 6,399,500 |
| 2023/08/04 | 286.3 | 293.8 | 284 | 290.3 | +2.4 | +0.8% | 9,728,100 |
| 2023/08/03 | 302 | 302 | 285.4 | 287.9 | -27.9 | -8.8% | 23,222,700 |
| 2023/08/02 | 315 | 320.5 | 311.4 | 315.8 | -0.9 | -0.3% | 8,946,200 |
| 2023/08/01 | 318 | 319.4 | 315.8 | 316.7 | -2 | -0.6% | 5,585,900 |
| 2023/07/31 | 315.5 | 318.7 | 314.4 | 318.7 | +7.6 | +2.4% | 5,162,700 |
| 2023/07/28 | 312 | 315 | 305.7 | 311.1 | -5.5 | -1.7% | 6,980,300 |
| 2023/07/27 | 316 | 317 | 312.6 | 316.6 | -0.4 | -0.1% | 3,323,600 |
| 2023/07/26 | 317 | 317.5 | 311.6 | 317 | ±0 | ±0% | 5,140,500 |
| 2023/07/25 | 311.6 | 317 | 309.4 | 317 | +6.2 | +2% | 5,733,000 |
| 2023/07/24 | 307.9 | 313.3 | 307.7 | 310.8 | +6 | +2% | 5,353,200 |
151～
200
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
