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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 314.3 | 316 | 304.9 | 306.9 | -9.1 | -2.9% | 8,290,200 |
| 2024/04/25 | 319.2 | 321.9 | 316 | 316 | -3.3 | -1% | 6,295,100 |
| 2024/04/24 | 317.2 | 320.5 | 304.1 | 319.3 | +5.9 | +1.9% | 6,672,900 |
| 2024/04/23 | 316 | 317 | 310.4 | 313.4 | +0.6 | +0.2% | 3,084,400 |
| 2024/04/22 | 308 | 313.1 | 307.8 | 312.8 | +8.7 | +2.9% | 4,478,900 |
| 2024/04/19 | 309.2 | 309.3 | 302.5 | 304.1 | -5.4 | -1.7% | 4,831,500 |
| 2024/04/18 | 302.2 | 311.3 | 301.7 | 309.5 | +7.2 | +2.4% | 4,184,000 |
| 2024/04/17 | 305 | 305.6 | 300.6 | 302.3 | -1.2 | -0.4% | 3,526,600 |
| 2024/04/16 | 308.8 | 310.7 | 302.3 | 303.5 | -8.2 | -2.6% | 3,784,000 |
| 2024/04/15 | 304.7 | 311.7 | 303.9 | 311.7 | +4 | +1.3% | 3,401,500 |
| 2024/04/12 | 309 | 311.2 | 306.8 | 307.7 | -1.6 | -0.5% | 3,169,400 |
| 2024/04/11 | 307.6 | 309.8 | 306.8 | 309.3 | -1.3 | -0.4% | 2,203,500 |
| 2024/04/10 | 313.3 | 314.2 | 310.1 | 310.6 | -4.5 | -1.4% | 2,471,900 |
| 2024/04/09 | 313.2 | 316.1 | 312 | 315.1 | +3.1 | +1% | 2,876,200 |
| 2024/04/08 | 306 | 312 | 305.1 | 312 | +8 | +2.6% | 3,878,800 |
| 2024/04/05 | 303 | 306 | 301 | 304 | -3.1 | -1% | 5,043,200 |
| 2024/04/04 | 310 | 310 | 306 | 307.1 | -1.4 | -0.5% | 3,888,300 |
| 2024/04/03 | 304 | 313.1 | 302.4 | 308.5 | +2.4 | +0.8% | 5,494,600 |
| 2024/04/02 | 306.5 | 309.2 | 304.4 | 306.1 | -0.4 | -0.1% | 4,255,200 |
| 2024/04/01 | 313.8 | 314.3 | 303.6 | 306.5 | -7.2 | -2.3% | 4,247,100 |
| 2024/03/29 | 316.1 | 318.8 | 313.5 | 313.7 | -0.5 | -0.2% | 3,928,900 |
| 2024/03/28 | 316 | 319.6 | 313.5 | 314.2 | -4.1 | -1.3% | 3,480,300 |
| 2024/03/27 | 322.9 | 322.9 | 318.2 | 318.3 | -2.8 | -0.9% | 3,900,400 |
| 2024/03/26 | 317.5 | 321.7 | 316.1 | 321.1 | +2.3 | +0.7% | 3,362,400 |
| 2024/03/25 | 320.8 | 321.6 | 318.5 | 318.8 | -3 | -0.9% | 3,364,100 |
| 2024/03/22 | 324.7 | 325 | 317.8 | 321.8 | -0.4 | -0.1% | 4,510,700 |
| 2024/03/21 | 321.8 | 326.1 | 319.9 | 322.2 | +5.2 | +1.6% | 8,110,000 |
| 2024/03/19 | 311.8 | 317 | 310.2 | 317 | +4.6 | +1.5% | 4,738,000 |
| 2024/03/18 | 307.3 | 312.4 | 306.6 | 312.4 | +6.9 | +2.3% | 4,067,800 |
| 2024/03/15 | 302.7 | 307.3 | 301.6 | 305.5 | +2.7 | +0.9% | 5,703,600 |
| 2024/03/14 | 299.4 | 303 | 296.6 | 302.8 | +4.8 | +1.6% | 4,321,100 |
| 2024/03/13 | 304.7 | 307.6 | 298 | 298 | -4.6 | -1.5% | 6,423,900 |
| 2024/03/12 | 295 | 302.7 | 294.3 | 302.6 | +3.4 | +1.1% | 5,937,400 |
| 2024/03/11 | 306 | 306 | 296.2 | 299.2 | -10.8 | -3.5% | 8,184,300 |
| 2024/03/08 | 311 | 314.1 | 308.2 | 310 | -1.9 | -0.6% | 5,852,400 |
| 2024/03/07 | 318.9 | 319.9 | 310.8 | 311.9 | -5.7 | -1.8% | 6,827,000 |
| 2024/03/06 | 313.1 | 321.1 | 313 | 317.6 | ±0 | ±0% | 4,820,100 |
| 2024/03/05 | 312.9 | 318 | 311 | 317.6 | +4 | +1.3% | 7,026,200 |
| 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 |
1～
50
件表示中 / 3445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 | 30,600円 | +7.2% | +45.3% | 3.27% | 18.06倍 | 0.66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 |
| 平 和 | 196,300円 | -4.8% | -18.9% | 4.08% | 14.13倍 | 0.83倍 |
|
パチンコ、パチスロ機大手。パチンコ機の着脱分離方式草分け。傘下にゴルフ場大手ＰＧＭ |
| 三井Ｅ＆Ｓ | 169,200円 | +14.4% | +27.7% | 0.18% | 10.04倍 | 1.42倍 |
|
船舶用エンジン国内首位。クレーンも。持分会社にＦＰＳＯの三井海洋開発。造船・エンジ撤退 |
| グローリー | 276,900円 | +42.7% | - | 3.61% | 5.54倍 | 0.78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 |
| タダノ | 124,600円 | +12.4% | +3.9% | 1.85% | 16.64倍 | 0.87倍 |
|
移動式の建設用クレーンで世界最大手級。海外では石油プラント向けに強み。高所作業車も大手 |
市場注目の銘柄
チャート関連のコラム
