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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 466 | 467 | 461 | 461 | +2 | +0.4% | 2,273,400 |
| 2018/07/17 | 456 | 464 | 450 | 459 | +4 | +0.9% | 4,974,700 |
| 2018/07/13 | 454 | 460 | 451 | 455 | +7 | +1.6% | 4,397,200 |
| 2018/07/12 | 449 | 451 | 441 | 448 | -2 | -0.4% | 4,103,100 |
| 2018/07/11 | 458 | 458 | 445 | 450 | -12 | -2.6% | 4,271,500 |
| 2018/07/10 | 464 | 468 | 462 | 462 | +4 | +0.9% | 3,249,500 |
| 2018/07/09 | 456 | 460 | 453 | 458 | +6 | +1.3% | 2,050,500 |
| 2018/07/06 | 445 | 456 | 445 | 452 | +11 | +2.5% | 4,525,300 |
| 2018/07/05 | 442 | 446 | 436 | 441 | -3 | -0.7% | 3,756,400 |
| 2018/07/04 | 451 | 452 | 442 | 444 | -13 | -2.8% | 3,826,600 |
| 2018/07/03 | 460 | 462 | 451 | 457 | +1 | +0.2% | 5,306,700 |
| 2018/07/02 | 459 | 469 | 456 | 456 | +2 | +0.4% | 5,836,600 |
| 2018/06/29 | 448 | 456 | 444 | 454 | +8 | +1.8% | 5,327,400 |
| 2018/06/28 | 442 | 448 | 440 | 446 | +2 | +0.5% | 4,000,000 |
| 2018/06/27 | 448 | 449 | 441 | 444 | -2 | -0.4% | 5,703,500 |
| 2018/06/26 | 440 | 449 | 435 | 446 | ±0 | ±0% | 4,786,700 |
| 2018/06/25 | 449 | 455 | 444 | 446 | ±0 | ±0% | 4,188,300 |
| 2018/06/22 | 446 | 447 | 438 | 446 | -7 | -1.5% | 6,280,900 |
| 2018/06/21 | 456 | 461 | 452 | 453 | -3 | -0.7% | 4,682,100 |
| 2018/06/20 | 454 | 457 | 441 | 456 | +3 | +0.7% | 5,657,100 |
| 2018/06/19 | 456 | 462 | 451 | 453 | -7 | -1.5% | 4,591,500 |
| 2018/06/18 | 464 | 466 | 456 | 460 | -6 | -1.3% | 3,580,100 |
| 2018/06/15 | 469 | 469 | 462 | 466 | -2 | -0.4% | 3,377,200 |
| 2018/06/14 | 468 | 470 | 463 | 468 | -4 | -0.8% | 3,091,300 |
| 2018/06/13 | 471 | 473 | 468 | 472 | +3 | +0.6% | 1,724,000 |
| 2018/06/12 | 476 | 477 | 467 | 469 | -3 | -0.6% | 3,548,800 |
| 2018/06/11 | 470 | 475 | 461 | 472 | -5 | -1% | 3,056,300 |
| 2018/06/08 | 476 | 484 | 474 | 477 | -2 | -0.4% | 3,295,100 |
| 2018/06/07 | 484 | 485 | 479 | 479 | +2 | +0.4% | 3,097,200 |
| 2018/06/06 | 471 | 480 | 470 | 477 | +8 | +1.7% | 4,887,200 |
| 2018/06/05 | 471 | 473 | 466 | 469 | +3 | +0.6% | 3,592,500 |
| 2018/06/04 | 464 | 472 | 462 | 466 | +5 | +1.1% | 4,255,700 |
| 2018/06/01 | 463 | 468 | 459 | 461 | -3 | -0.6% | 5,593,300 |
| 2018/05/31 | 470 | 471 | 457 | 464 | -6 | -1.3% | 6,958,900 |
| 2018/05/30 | 469 | 471 | 464 | 470 | -13 | -2.7% | 4,756,700 |
| 2018/05/29 | 485 | 486 | 478 | 483 | -6 | -1.2% | 3,683,200 |
| 2018/05/28 | 496 | 498 | 484 | 489 | -4 | -0.8% | 4,296,400 |
| 2018/05/25 | 499 | 500 | 489 | 493 | -10 | -2% | 5,022,400 |
| 2018/05/24 | 517 | 518 | 499 | 503 | -15 | -2.9% | 5,623,800 |
| 2018/05/23 | 525 | 526 | 515 | 518 | -11 | -2.1% | 5,409,500 |
| 2018/05/22 | 530 | 534 | 528 | 529 | ±0 | ±0% | 2,952,100 |
| 2018/05/21 | 532 | 534 | 528 | 529 | +1 | +0.2% | 3,717,000 |
| 2018/05/18 | 523 | 536 | 523 | 528 | +9 | +1.7% | 7,185,400 |
| 2018/05/17 | 516 | 524 | 512 | 519 | +2 | +0.4% | 5,398,200 |
| 2018/05/16 | 507 | 522 | 506 | 517 | +26 | +5.3% | 11,422,100 |
| 2018/05/15 | 493 | 494 | 486 | 491 | +4 | +0.8% | 3,331,700 |
| 2018/05/14 | 483 | 490 | 481 | 487 | +7 | +1.5% | 3,606,900 |
| 2018/05/11 | 476 | 481 | 475 | 480 | +3 | +0.6% | 2,757,600 |
| 2018/05/10 | 478 | 481 | 475 | 477 | ±0 | ±0% | 2,793,800 |
| 2018/05/09 | 481 | 482 | 475 | 477 | -3 | -0.6% | 2,602,800 |
1551～
1600
件表示中 / 3586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 | 24,600円 | -2.6% | -55.0% | 4.47% | - | 0.52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 | 115,800円 | +3.5% | +22.2% | 1.99% | 22.65倍 | 0.78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 |
| タクマ | 163,900円 | -4.1% | +7.5% | 3.42% | 14.58倍 | 1.18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 |
| 理想科 | 365,000円 | +7.9% | +6.4% | 2.74% | 28.29倍 | 1.86倍 |
|
高速印刷機に強み。インクジェットプリンタ（ＩＪＰ）を重点展開。学校教育関連が主要顧客 |
| ＴＯＷＡ | 160,000円 | +18.9% | +38.8% | 1.25% | 13.59倍 | 2.04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 |
市場注目の銘柄
チャート関連のコラム
