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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 263.4 | 263.4 | 257.7 | 258.4 | -5.8 | -2.2% | 8,097,700 |
| 2023/12/07 | 269.8 | 269.8 | 264.1 | 264.2 | -7.2 | -2.7% | 5,599,400 |
| 2023/12/06 | 265.9 | 272.1 | 265.5 | 271.4 | +4.5 | +1.7% | 4,245,500 |
| 2023/12/05 | 267.4 | 269.8 | 266.5 | 266.9 | -0.7 | -0.3% | 5,912,300 |
| 2023/12/04 | 269.5 | 271.6 | 266.1 | 267.6 | -5 | -1.8% | 7,286,600 |
| 2023/12/01 | 279.1 | 279.5 | 272.4 | 272.6 | -4.3 | -1.6% | 5,541,200 |
| 2023/11/30 | 274.2 | 277.2 | 273.3 | 276.9 | +4.9 | +1.8% | 4,219,500 |
| 2023/11/29 | 275.2 | 276.4 | 272 | 272 | -5.5 | -2% | 3,712,000 |
| 2023/11/28 | 280.7 | 280.8 | 276.3 | 277.5 | -2.2 | -0.8% | 3,824,100 |
| 2023/11/27 | 283.6 | 283.8 | 279.1 | 279.7 | -2.4 | -0.9% | 3,435,300 |
| 2023/11/24 | 283.6 | 286.1 | 282.1 | 282.1 | +0.9 | +0.3% | 3,808,400 |
| 2023/11/22 | 283.1 | 285.4 | 281.1 | 281.2 | -3.3 | -1.2% | 3,298,700 |
| 2023/11/21 | 283.2 | 285.6 | 282.5 | 284.5 | +1.3 | +0.5% | 2,603,900 |
| 2023/11/20 | 285 | 287.2 | 283.2 | 283.2 | -0.3 | -0.1% | 2,928,900 |
| 2023/11/17 | 283 | 284.5 | 281.5 | 283.5 | -1.6 | -0.6% | 3,359,900 |
| 2023/11/16 | 287 | 288.2 | 283.7 | 285.1 | +0.8 | +0.3% | 4,161,000 |
| 2023/11/15 | 286.1 | 286.3 | 282.6 | 284.3 | +2.7 | +1% | 4,293,000 |
| 2023/11/14 | 279.2 | 284.8 | 279 | 281.6 | +3.9 | +1.4% | 5,131,800 |
| 2023/11/13 | 282.5 | 282.5 | 275.7 | 277.7 | -2.6 | -0.9% | 3,714,300 |
| 2023/11/10 | 274.3 | 281.7 | 273.3 | 280.3 | +1.6 | +0.6% | 5,154,500 |
| 2023/11/09 | 281.7 | 282.3 | 276.2 | 278.7 | ±0 | ±0% | 5,947,300 |
| 2023/11/08 | 287 | 289.3 | 277.5 | 278.7 | -11.4 | -3.9% | 9,683,000 |
| 2023/11/07 | 294.2 | 294.9 | 289.5 | 290.1 | -7.1 | -2.4% | 5,881,900 |
| 2023/11/06 | 290 | 297.2 | 289.2 | 297.2 | +11.1 | +3.9% | 13,079,800 |
| 2023/11/02 | 287.3 | 287.7 | 280.3 | 286.1 | +4.2 | +1.5% | 8,514,100 |
| 2023/11/01 | 280 | 288.1 | 278.5 | 281.9 | +16.8 | +6.3% | 19,287,400 |
| 2023/10/31 | 264 | 265.1 | 257.8 | 265.1 | +5.4 | +2.1% | 7,562,900 |
| 2023/10/30 | 265 | 265 | 258.2 | 259.7 | -9.5 | -3.5% | 9,217,500 |
| 2023/10/27 | 266 | 269.5 | 264.8 | 269.2 | +7.2 | +2.7% | 3,665,600 |
| 2023/10/26 | 265.6 | 266.9 | 261.4 | 262 | -5.6 | -2.1% | 4,616,100 |
| 2023/10/25 | 268.2 | 270.2 | 266.5 | 267.6 | +2.3 | +0.9% | 3,779,100 |
| 2023/10/24 | 266 | 267.7 | 256.7 | 265.3 | -2.6 | -1% | 7,555,700 |
| 2023/10/23 | 268.5 | 270.1 | 266.9 | 267.9 | -2.4 | -0.9% | 3,738,300 |
| 2023/10/20 | 271 | 272.5 | 268.2 | 270.3 | -2.8 | -1% | 3,963,900 |
| 2023/10/19 | 272.3 | 274.7 | 271.2 | 273.1 | -5.9 | -2.1% | 3,953,200 |
| 2023/10/18 | 283.5 | 283.6 | 277.4 | 279 | -1.9 | -0.7% | 3,209,000 |
| 2023/10/17 | 282 | 283.6 | 278.1 | 280.9 | +2.1 | +0.8% | 3,383,100 |
| 2023/10/16 | 280.5 | 281.3 | 276.4 | 278.8 | -2.4 | -0.9% | 4,150,300 |
| 2023/10/13 | 281 | 283.4 | 280.2 | 281.2 | -2.8 | -1% | 3,844,700 |
| 2023/10/12 | 279.9 | 284.8 | 279.8 | 284 | +7.4 | +2.7% | 5,129,700 |
| 2023/10/11 | 276.1 | 278.7 | 274.5 | 276.6 | -0.4 | -0.1% | 4,775,800 |
| 2023/10/10 | 276.8 | 277.8 | 275.1 | 277 | +5.4 | +2% | 4,106,900 |
| 2023/10/06 | 274.4 | 274.4 | 270.2 | 271.6 | +0.4 | +0.1% | 3,484,000 |
| 2023/10/05 | 267.6 | 272.5 | 266 | 271.2 | +5.7 | +2.1% | 5,475,200 |
| 2023/10/04 | 270.2 | 272.7 | 265.4 | 265.5 | -6.7 | -2.5% | 9,345,200 |
| 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 |
101～
150
件表示中 / 3452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 | 30,700円 | +7.2% | +45.3% | 3.26% | 18.11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 |
| タダノ | 124,800円 | +12.4% | +3.9% | 1.84% | 16.68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 |
| タクマ | 195,800円 | +4.5% | -25.1% | 2.45% | 18.65倍 | 1.52倍 |
|
ボイラー基盤にゴミ焼却炉、水処理装置へ展開。バイオマス発電プラント強い。東南アジア進出 |
| 日ピラー | 662,000円 | +17.0% | +0.5% | 2.25% | 15.43倍 | 2.42倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
| 牧野フ | 632,000円 | -1.5% | -12.8% | 2.53% | 11.10倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
