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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 481 | 482 | 475 | 477 | -3 | -0.6% | 2,602,800 |
| 2018/05/08 | 481 | 484 | 477 | 480 | -2 | -0.4% | 3,144,200 |
| 2018/05/07 | 481 | 482 | 474 | 482 | -1 | -0.2% | 2,833,700 |
| 2018/05/02 | 489 | 491 | 482 | 483 | -4 | -0.8% | 2,834,200 |
| 2018/05/01 | 483 | 489 | 481 | 487 | +4 | +0.8% | 3,492,600 |
| 2018/04/27 | 476 | 484 | 471 | 483 | +6 | +1.3% | 6,004,200 |
| 2018/04/26 | 482 | 484 | 474 | 477 | +1 | +0.2% | 2,953,800 |
| 2018/04/25 | 469 | 477 | 467 | 476 | -1 | -0.2% | 3,943,100 |
| 2018/04/24 | 476 | 478 | 473 | 477 | +7 | +1.5% | 3,427,600 |
| 2018/04/23 | 473 | 474 | 469 | 470 | +2 | +0.4% | 3,413,300 |
| 2018/04/20 | 472 | 473 | 462 | 468 | -2 | -0.4% | 3,495,000 |
| 2018/04/19 | 467 | 476 | 466 | 470 | +9 | +2% | 4,563,800 |
| 2018/04/18 | 457 | 465 | 455 | 461 | +6 | +1.3% | 3,681,700 |
| 2018/04/17 | 454 | 457 | 450 | 455 | -2 | -0.4% | 3,039,700 |
| 2018/04/16 | 461 | 463 | 453 | 457 | +1 | +0.2% | 4,210,600 |
| 2018/04/13 | 449 | 461 | 448 | 456 | +12 | +2.7% | 4,968,200 |
| 2018/04/12 | 448 | 449 | 440 | 444 | -7 | -1.6% | 3,985,700 |
| 2018/04/11 | 451 | 458 | 450 | 451 | +2 | +0.4% | 4,917,000 |
| 2018/04/10 | 433 | 451 | 433 | 449 | +12 | +2.7% | 6,285,600 |
| 2018/04/09 | 436 | 441 | 432 | 437 | -2 | -0.5% | 4,095,100 |
| 2018/04/06 | 443 | 446 | 438 | 439 | -2 | -0.5% | 5,138,300 |
| 2018/04/05 | 439 | 445 | 433 | 441 | +5 | +1.1% | 4,595,800 |
| 2018/04/04 | 445 | 445 | 432 | 436 | -3 | -0.7% | 4,250,700 |
| 2018/04/03 | 436 | 441 | 434 | 439 | -5 | -1.1% | 4,993,800 |
| 2018/04/02 | 441 | 449 | 440 | 444 | ±0 | ±0% | 3,281,800 |
| 2018/03/30 | 443 | 446 | 441 | 444 | +5 | +1.1% | 3,717,200 |
| 2018/03/29 | 444 | 446 | 432 | 439 | +3 | +0.7% | 5,538,400 |
| 2018/03/28 | 435 | 437 | 432 | 436 | -14 | -3.1% | 6,063,200 |
| 2018/03/27 | 446 | 455 | 444 | 450 | +13 | +3% | 6,259,900 |
| 2018/03/26 | 430 | 437 | 424 | 437 | +4 | +0.9% | 5,238,100 |
| 2018/03/23 | 440 | 440 | 431 | 433 | -18 | -4% | 9,045,900 |
| 2018/03/22 | 452 | 453 | 446 | 451 | -1 | -0.2% | 4,811,500 |
| 2018/03/20 | 446 | 454 | 444 | 452 | +7 | +1.6% | 4,815,900 |
| 2018/03/19 | 448 | 453 | 444 | 445 | -6 | -1.3% | 3,775,100 |
| 2018/03/16 | 455 | 456 | 450 | 451 | -1 | -0.2% | 5,525,600 |
| 2018/03/15 | 455 | 456 | 442 | 452 | -15 | -3.2% | 8,742,600 |
| 2018/03/14 | 466 | 473 | 465 | 467 | -5 | -1.1% | 3,403,200 |
| 2018/03/13 | 465 | 472 | 462 | 472 | +5 | +1.1% | 3,382,600 |
| 2018/03/12 | 466 | 472 | 465 | 467 | +13 | +2.9% | 4,886,300 |
| 2018/03/09 | 452 | 463 | 449 | 454 | +5 | +1.1% | 5,786,300 |
| 2018/03/08 | 451 | 453 | 446 | 449 | +2 | +0.4% | 3,270,900 |
| 2018/03/07 | 448 | 450 | 441 | 447 | -5 | -1.1% | 4,794,400 |
| 2018/03/06 | 459 | 461 | 450 | 452 | +7 | +1.6% | 3,773,700 |
| 2018/03/05 | 453 | 453 | 442 | 445 | -12 | -2.6% | 4,945,900 |
| 2018/03/02 | 456 | 459 | 452 | 457 | -10 | -2.1% | 5,212,000 |
| 2018/03/01 | 467 | 469 | 463 | 467 | -5 | -1.1% | 6,227,700 |
| 2018/02/28 | 480 | 481 | 470 | 472 | -8 | -1.7% | 4,917,700 |
| 2018/02/27 | 476 | 482 | 473 | 480 | +10 | +2.1% | 5,300,900 |
| 2018/02/26 | 479 | 483 | 469 | 470 | -6 | -1.3% | 5,700,200 |
| 2018/02/23 | 470 | 480 | 469 | 476 | +3 | +0.6% | 5,077,300 |
1751～
1800
件表示中 / 3737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 | 23,200円 | -4.3% | +5.0% | 4.74% | - | 0.53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 | 311,000円 | -1.0% | -12.4% | 2.60% | 11.53倍 | 1.22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 | 105,400円 | +16.6% | -5.1% | 3.42% | 8.86倍 | 0.70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 | 559,000円 | +4.3% | +1.0% | 1.97% | 18.93倍 | 1.32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 | 116,200円 | +4.6% | +2.1% | 3.96% | 9.02倍 | 0.93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
