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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 258 | 259 | 256 | 257 | -5 | -1.9% | 2,255,200 |
| 2023/01/18 | 257 | 263 | 255 | 262 | +5 | +1.9% | 3,790,100 |
| 2023/01/17 | 256 | 259 | 255 | 257 | +4 | +1.6% | 3,039,900 |
| 2023/01/16 | 257 | 258 | 252 | 253 | -7 | -2.7% | 4,950,500 |
| 2023/01/13 | 260 | 262 | 258 | 260 | -2 | -0.8% | 2,279,800 |
| 2023/01/12 | 264 | 266 | 262 | 262 | ±0 | ±0% | 2,224,100 |
| 2023/01/11 | 258 | 263 | 258 | 262 | +5 | +1.9% | 4,100,700 |
| 2023/01/10 | 256 | 257 | 253 | 257 | +2 | +0.8% | 3,736,600 |
| 2023/01/06 | 255 | 257 | 254 | 255 | -1 | -0.4% | 3,498,200 |
| 2023/01/05 | 260 | 262 | 255 | 256 | -5 | -1.9% | 4,175,600 |
| 2023/01/04 | 260 | 262 | 256 | 261 | -3 | -1.1% | 3,717,600 |
| 2022/12/30 | 262 | 268 | 262 | 264 | ±0 | ±0% | 4,163,500 |
| 2022/12/29 | 262 | 264 | 259 | 264 | -1 | -0.4% | 3,083,500 |
| 2022/12/28 | 265 | 267 | 262 | 265 | ±0 | ±0% | 2,716,900 |
| 2022/12/27 | 270 | 270 | 265 | 265 | -4 | -1.5% | 2,386,600 |
| 2022/12/26 | 266 | 270 | 264 | 269 | +8 | +3.1% | 2,965,200 |
| 2022/12/23 | 263 | 264 | 259 | 261 | -7 | -2.6% | 4,075,000 |
| 2022/12/22 | 272 | 272 | 265 | 268 | ±0 | ±0% | 4,511,800 |
| 2022/12/21 | 271 | 273 | 265 | 268 | -6 | -2.2% | 4,622,300 |
| 2022/12/20 | 281 | 281 | 271 | 274 | -5 | -1.8% | 6,574,700 |
| 2022/12/19 | 282 | 284 | 279 | 279 | -2 | -0.7% | 3,288,800 |
| 2022/12/16 | 284 | 284 | 279 | 281 | -7 | -2.4% | 5,835,300 |
| 2022/12/15 | 289 | 290 | 286 | 288 | +1 | +0.3% | 2,461,400 |
| 2022/12/14 | 284 | 287 | 284 | 287 | +1 | +0.3% | 1,965,500 |
| 2022/12/13 | 285 | 289 | 284 | 286 | +3 | +1.1% | 3,168,600 |
| 2022/12/12 | 285 | 286 | 280 | 283 | -3 | -1% | 3,546,300 |
| 2022/12/09 | 284 | 290 | 284 | 286 | -1 | -0.3% | 3,608,500 |
| 2022/12/08 | 291 | 291 | 283 | 287 | -3 | -1% | 6,427,100 |
| 2022/12/07 | 281 | 298 | 280 | 290 | +8 | +2.8% | 11,061,200 |
| 2022/12/06 | 281 | 284 | 274 | 282 | +12 | +4.4% | 10,295,100 |
| 2022/12/05 | 270 | 278 | 269 | 270 | +1 | +0.4% | 5,328,200 |
| 2022/12/02 | 281 | 281 | 269 | 269 | -16 | -5.6% | 8,392,400 |
| 2022/12/01 | 291 | 291 | 285 | 285 | -5 | -1.7% | 4,612,200 |
| 2022/11/30 | 288 | 293 | 286 | 290 | +2 | +0.7% | 5,354,200 |
| 2022/11/29 | 284 | 288 | 282 | 288 | +1 | +0.3% | 3,015,500 |
| 2022/11/28 | 291 | 291 | 284 | 287 | -3 | -1% | 4,532,300 |
| 2022/11/25 | 294 | 294 | 288 | 290 | -1 | -0.3% | 3,219,100 |
| 2022/11/24 | 289 | 295 | 288 | 291 | ±0 | ±0% | 5,259,000 |
| 2022/11/22 | 285 | 293 | 284 | 291 | +8 | +2.8% | 5,305,900 |
| 2022/11/21 | 280 | 284 | 279 | 283 | +5 | +1.8% | 3,691,600 |
| 2022/11/18 | 278 | 280 | 276 | 278 | +3 | +1.1% | 3,380,400 |
| 2022/11/17 | 278 | 280 | 274 | 275 | -3 | -1.1% | 3,865,300 |
| 2022/11/16 | 283 | 283 | 277 | 278 | -9 | -3.1% | 4,607,300 |
| 2022/11/15 | 287 | 289 | 283 | 287 | +3 | +1.1% | 4,020,500 |
| 2022/11/14 | 293 | 293 | 282 | 284 | -11 | -3.7% | 5,940,800 |
| 2022/11/11 | 295 | 296 | 291 | 295 | +1 | +0.3% | 6,256,400 |
| 2022/11/10 | 289 | 294 | 288 | 294 | +3 | +1% | 4,054,400 |
| 2022/11/09 | 290 | 293 | 288 | 291 | -2 | -0.7% | 4,560,900 |
| 2022/11/08 | 290 | 294 | 287 | 293 | +4 | +1.4% | 3,526,800 |
| 2022/11/07 | 301 | 301 | 289 | 289 | -10 | -3.3% | 7,052,300 |
551～
600
件表示中 / 3682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 | 20,900円 | -2.6% | -55.0% | 5.26% | - | 0.44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 |
| タダノ | 93,700円 | +16.6% | -5.1% | 3.84% | 7.94倍 | 0.63倍 |
|
移動式の建設用クレーンで世界最大手級。インフラや資源関連に強み。１９年買収の独事業再建中 |
| ガリレイ | 269,000円 | +3.1% | -16.0% | 1.95% | 11.02倍 | 1.12倍 |
|
食品・業務用冷凍冷蔵庫で国内大手。ショーケース首位級。中国、東南アジア市場開拓も推進 |
| ＴＯＷＡ | 136,200円 | +7.0% | +7.5% | 1.47% | 12.98倍 | 1.73倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
| キッツ | 104,900円 | +4.6% | +2.1% | 4.39% | 8.14倍 | 0.84倍 |
|
総合バルブメーカー国内首位。建築設備、石油化学向け強い。海外展開加速。伸銅品も国内上位 |
市場注目の銘柄
チャート関連のコラム
