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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 242 | 247.7 | 238.3 | 246.7 | +1.6 | +0.7% | 6,843,700 |
| 2025/02/04 | 246.5 | 247.5 | 244.7 | 245.1 | +1.9 | +0.8% | 3,555,400 |
| 2025/02/03 | 246.6 | 247.2 | 242 | 243.2 | -6.3 | -2.5% | 5,229,400 |
| 2025/01/31 | 246.3 | 249.5 | 245.3 | 249.5 | +1 | +0.4% | 3,248,800 |
| 2025/01/30 | 247.2 | 248.7 | 246.2 | 248.5 | +0.5 | +0.2% | 2,830,000 |
| 2025/01/29 | 249.8 | 250.5 | 247.3 | 248 | -2.4 | -1% | 2,369,300 |
| 2025/01/28 | 249 | 251.9 | 248.8 | 250.4 | +0.2 | +0.1% | 2,847,500 |
| 2025/01/27 | 247.5 | 251.2 | 247.5 | 250.2 | +5.1 | +2.1% | 3,195,500 |
| 2025/01/24 | 249 | 250.9 | 245.1 | 245.1 | -3.6 | -1.4% | 5,112,300 |
| 2025/01/23 | 249.4 | 249.8 | 247.2 | 248.7 | -2 | -0.8% | 2,817,500 |
| 2025/01/22 | 248.5 | 251.8 | 247.7 | 250.7 | +2 | +0.8% | 3,207,600 |
| 2025/01/21 | 251 | 251.9 | 247.6 | 248.7 | -1.2 | -0.5% | 2,636,000 |
| 2025/01/20 | 245.4 | 249.9 | 244.9 | 249.9 | +5.7 | +2.3% | 2,677,700 |
| 2025/01/17 | 242 | 245 | 241.1 | 244.2 | +2 | +0.8% | 2,165,200 |
| 2025/01/16 | 244 | 244.4 | 241.8 | 242.2 | -1.3 | -0.5% | 2,855,600 |
| 2025/01/15 | 243.9 | 245.5 | 242.1 | 243.5 | +1.5 | +0.6% | 3,139,300 |
| 2025/01/14 | 244.1 | 245.2 | 239.2 | 242 | -1.7 | -0.7% | 4,125,600 |
| 2025/01/10 | 244.3 | 245.7 | 242.8 | 243.7 | -0.2 | -0.1% | 2,282,000 |
| 2025/01/09 | 247 | 247.2 | 241.5 | 243.9 | -5.9 | -2.4% | 4,567,000 |
| 2025/01/08 | 250 | 251.1 | 248.6 | 249.8 | +0.5 | +0.2% | 2,416,000 |
| 2025/01/07 | 250.5 | 251.4 | 248.8 | 249.3 | -0.5 | -0.2% | 3,038,900 |
| 2025/01/06 | 254.7 | 254.7 | 249.7 | 249.8 | -4.9 | -1.9% | 3,119,700 |
| 2024/12/30 | 254 | 255.3 | 252.7 | 254.7 | -0.1 | ±0% | 3,100,600 |
| 2024/12/27 | 252.8 | 254.8 | 251.3 | 254.8 | +2.7 | +1.1% | 2,504,600 |
| 2024/12/26 | 250.3 | 252.3 | 250 | 252.1 | +1 | +0.4% | 3,000,000 |
| 2024/12/25 | 250.5 | 251.1 | 248.1 | 251.1 | +0.6 | +0.2% | 2,029,300 |
| 2024/12/24 | 250 | 251 | 249.2 | 250.5 | -0.8 | -0.3% | 2,295,600 |
| 2024/12/23 | 249 | 251.3 | 246 | 251.3 | +1.5 | +0.6% | 3,070,900 |
| 2024/12/20 | 249 | 251.3 | 248.1 | 249.8 | +3.1 | +1.3% | 4,672,000 |
| 2024/12/19 | 243 | 249 | 243 | 246.7 | +2.6 | +1.1% | 3,457,800 |
| 2024/12/18 | 244 | 247.1 | 243.9 | 244.1 | +0.5 | +0.2% | 1,917,800 |
| 2024/12/17 | 244.8 | 245.5 | 243 | 243.6 | -2.2 | -0.9% | 2,092,000 |
| 2024/12/16 | 245.8 | 247.5 | 245.3 | 245.8 | +0.5 | +0.2% | 2,210,400 |
| 2024/12/13 | 242.8 | 246.3 | 242.8 | 245.3 | +0.4 | +0.2% | 2,671,900 |
| 2024/12/12 | 245.1 | 246.2 | 243.7 | 244.9 | -0.4 | -0.2% | 3,048,800 |
| 2024/12/11 | 245 | 245.3 | 242.4 | 245.3 | +0.3 | +0.1% | 2,040,900 |
| 2024/12/10 | 246.1 | 246.5 | 244.2 | 245 | +3 | +1.2% | 2,485,400 |
| 2024/12/09 | 239.9 | 242 | 239.4 | 242 | +3.3 | +1.4% | 2,736,900 |
| 2024/12/06 | 241.9 | 241.9 | 237.5 | 238.7 | -1.7 | -0.7% | 2,442,900 |
| 2024/12/05 | 240 | 240.4 | 238.6 | 240.4 | +1.4 | +0.6% | 2,557,700 |
| 2024/12/04 | 240.7 | 241.5 | 237.6 | 239 | -2.5 | -1% | 2,910,200 |
| 2024/12/03 | 239.2 | 244 | 239.1 | 241.5 | +1.9 | +0.8% | 3,139,900 |
| 2024/12/02 | 236.4 | 240.5 | 236.3 | 239.6 | +4.4 | +1.9% | 2,234,300 |
| 2024/11/29 | 240 | 240.3 | 233.3 | 235.2 | -4.6 | -1.9% | 3,719,600 |
| 2024/11/28 | 237 | 241.7 | 236.8 | 239.8 | +3.3 | +1.4% | 3,220,700 |
| 2024/11/27 | 242 | 243.8 | 235.6 | 236.5 | -8.9 | -3.6% | 4,056,400 |
| 2024/11/26 | 248 | 249.2 | 242.7 | 245.4 | -2.4 | -1% | 2,509,600 |
| 2024/11/25 | 250 | 251.1 | 247.8 | 247.8 | +1 | +0.4% | 3,552,500 |
| 2024/11/22 | 246 | 248.4 | 245.1 | 246.8 | +2.3 | +0.9% | 2,226,000 |
| 2024/11/21 | 245 | 246.5 | 243.6 | 244.5 | +1.1 | +0.5% | 2,992,000 |
101～
150
件表示中 / 3734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 | 23,700円 | -4.3% | +5.0% | 4.64% | - | 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 | 306,500円 | -1.0% | -12.4% | 2.64% | 11.36倍 | 1.20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 | 98,700円 | +16.6% | -5.1% | 3.65% | 8.30倍 | 0.66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 | 580,000円 | +4.3% | +1.0% | 1.90% | 19.65倍 | 1.37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 | 117,000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
