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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 256 | 260 | 255 | 258 | +1 | +0.4% | 4,518,100 |
| 2021/08/17 | 263 | 265 | 257 | 257 | -4 | -1.5% | 4,131,100 |
| 2021/08/16 | 268 | 268 | 259 | 261 | -10 | -3.7% | 8,023,800 |
| 2021/08/13 | 275 | 276 | 269 | 271 | -6 | -2.2% | 4,776,000 |
| 2021/08/12 | 279 | 283 | 276 | 277 | +2 | +0.7% | 3,827,300 |
| 2021/08/11 | 274 | 277 | 271 | 275 | +6 | +2.2% | 4,126,400 |
| 2021/08/10 | 269 | 275 | 267 | 269 | -3 | -1.1% | 4,838,500 |
| 2021/08/06 | 265 | 274 | 263 | 272 | +7 | +2.6% | 3,960,200 |
| 2021/08/05 | 268 | 270 | 264 | 265 | -6 | -2.2% | 4,581,700 |
| 2021/08/04 | 275 | 276 | 271 | 271 | -7 | -2.5% | 4,242,700 |
| 2021/08/03 | 277 | 280 | 275 | 278 | ±0 | ±0% | 4,071,300 |
| 2021/08/02 | 287 | 288 | 272 | 278 | -1 | -0.4% | 9,385,600 |
| 2021/07/30 | 291 | 291 | 277 | 279 | -15 | -5.1% | 8,693,800 |
| 2021/07/29 | 294 | 296 | 291 | 294 | +2 | +0.7% | 4,637,600 |
| 2021/07/28 | 288 | 295 | 288 | 292 | -3 | -1% | 4,684,600 |
| 2021/07/27 | 293 | 297 | 291 | 295 | +4 | +1.4% | 3,963,500 |
| 2021/07/26 | 289 | 293 | 288 | 291 | +7 | +2.5% | 3,641,200 |
| 2021/07/21 | 284 | 287 | 282 | 284 | +6 | +2.2% | 5,432,400 |
| 2021/07/20 | 277 | 283 | 275 | 278 | -6 | -2.1% | 5,643,300 |
| 2021/07/19 | 288 | 289 | 281 | 284 | -10 | -3.4% | 4,195,100 |
| 2021/07/16 | 291 | 295 | 290 | 294 | +3 | +1% | 4,096,600 |
| 2021/07/15 | 296 | 296 | 288 | 291 | -4 | -1.4% | 4,507,600 |
| 2021/07/14 | 293 | 298 | 290 | 295 | ±0 | ±0% | 3,532,200 |
| 2021/07/13 | 290 | 296 | 290 | 295 | +3 | +1% | 2,722,400 |
| 2021/07/12 | 290 | 295 | 288 | 292 | +10 | +3.5% | 5,236,200 |
| 2021/07/09 | 273 | 283 | 272 | 282 | +3 | +1.1% | 6,668,500 |
| 2021/07/08 | 280 | 283 | 278 | 279 | -3 | -1.1% | 3,339,500 |
| 2021/07/07 | 282 | 286 | 279 | 282 | -8 | -2.8% | 4,630,900 |
| 2021/07/06 | 288 | 291 | 288 | 290 | +2 | +0.7% | 1,748,400 |
| 2021/07/05 | 289 | 290 | 287 | 288 | -4 | -1.4% | 2,195,000 |
| 2021/07/02 | 288 | 293 | 288 | 292 | +5 | +1.7% | 3,405,000 |
| 2021/07/01 | 293 | 294 | 286 | 287 | -3 | -1% | 3,462,000 |
| 2021/06/30 | 293 | 297 | 287 | 290 | -3 | -1% | 4,632,000 |
| 2021/06/29 | 294 | 295 | 291 | 293 | -7 | -2.3% | 4,434,800 |
| 2021/06/28 | 300 | 302 | 299 | 300 | +2 | +0.7% | 2,520,200 |
| 2021/06/25 | 299 | 299 | 292 | 298 | +6 | +2.1% | 3,346,000 |
| 2021/06/24 | 294 | 296 | 288 | 292 | -2 | -0.7% | 4,363,500 |
| 2021/06/23 | 297 | 298 | 292 | 294 | -3 | -1% | 2,704,800 |
| 2021/06/22 | 296 | 300 | 292 | 297 | +12 | +4.2% | 5,105,300 |
| 2021/06/21 | 287 | 289 | 282 | 285 | -13 | -4.4% | 7,035,800 |
| 2021/06/18 | 302 | 302 | 298 | 298 | -7 | -2.3% | 4,924,900 |
| 2021/06/17 | 308 | 308 | 303 | 305 | -5 | -1.6% | 4,309,600 |
| 2021/06/16 | 308 | 314 | 307 | 310 | +1 | +0.3% | 2,530,200 |
| 2021/06/15 | 307 | 311 | 305 | 309 | +2 | +0.7% | 3,925,300 |
| 2021/06/14 | 312 | 312 | 305 | 307 | -3 | -1% | 2,923,600 |
| 2021/06/11 | 317 | 318 | 308 | 310 | -8 | -2.5% | 4,823,400 |
| 2021/06/10 | 313 | 319 | 312 | 318 | +2 | +0.6% | 3,573,500 |
| 2021/06/09 | 315 | 323 | 314 | 316 | +1 | +0.3% | 4,441,900 |
| 2021/06/08 | 315 | 318 | 312 | 315 | -3 | -0.9% | 3,892,000 |
| 2021/06/07 | 321 | 323 | 314 | 318 | -1 | -0.3% | 4,635,300 |
951～
1000
件表示中 / 3735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 | 23,600円 | -4.3% | +5.0% | 4.66% | - | 0.54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 |
| ガリレイ | 305,500円 | -1.0% | -12.4% | 2.65% | 11.32倍 | 1.19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 |
| タダノ | 97,300円 | +16.6% | -5.1% | 3.70% | 8.17倍 | 0.65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 |
| ユニオンツール | 563,000円 | +4.3% | +1.0% | 1.95% | 19.07倍 | 1.33倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
| キッツ | 117,100円 | +4.6% | +2.1% | 3.93% | 9.09倍 | 0.94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
