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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 245 | 246.6 | 242.2 | 243.4 | -2.8 | -1.1% | 1,601,600 |
| 2024/11/19 | 243.5 | 247.6 | 242.8 | 246.2 | +3.8 | +1.6% | 3,380,600 |
| 2024/11/18 | 239 | 243.4 | 238.4 | 242.4 | +2.2 | +0.9% | 3,498,600 |
| 2024/11/15 | 241 | 242 | 239.7 | 240.2 | -0.7 | -0.3% | 3,107,100 |
| 2024/11/14 | 242 | 244.8 | 240.9 | 240.9 | -0.6 | -0.2% | 2,536,900 |
| 2024/11/13 | 241.9 | 245.4 | 240.8 | 241.5 | -1.7 | -0.7% | 3,368,700 |
| 2024/11/12 | 245 | 246.5 | 242.7 | 243.2 | -0.8 | -0.3% | 2,565,500 |
| 2024/11/11 | 249.3 | 249.8 | 243.9 | 244 | -6.5 | -2.6% | 3,394,400 |
| 2024/11/08 | 255.8 | 256.3 | 250.4 | 250.5 | -5.7 | -2.2% | 3,106,100 |
| 2024/11/07 | 255 | 256.8 | 249.1 | 256.2 | +3.4 | +1.3% | 4,864,000 |
| 2024/11/06 | 250 | 255.7 | 248.7 | 252.8 | +4.6 | +1.9% | 5,018,600 |
| 2024/11/05 | 245 | 248.2 | 243 | 248.2 | +1.8 | +0.7% | 4,778,300 |
| 2024/11/01 | 241.4 | 248.1 | 237.5 | 246.4 | -8.6 | -3.4% | 14,946,200 |
| 2024/10/31 | 255.5 | 255.8 | 252.2 | 255 | +0.4 | +0.2% | 3,749,400 |
| 2024/10/30 | 254.2 | 255.7 | 253.7 | 254.6 | +0.5 | +0.2% | 6,530,000 |
| 2024/10/29 | 255 | 255.6 | 253.3 | 254.1 | +0.6 | +0.2% | 2,931,600 |
| 2024/10/28 | 246.8 | 253.7 | 246.2 | 253.5 | +5.4 | +2.2% | 3,371,800 |
| 2024/10/25 | 248.8 | 249.7 | 247.3 | 248.1 | -0.7 | -0.3% | 2,249,000 |
| 2024/10/24 | 248.1 | 249.8 | 245.7 | 248.8 | -1.5 | -0.6% | 2,402,400 |
| 2024/10/23 | 250 | 252.6 | 249.6 | 250.3 | +0.9 | +0.4% | 2,454,900 |
| 2024/10/22 | 251.1 | 253.3 | 249 | 249.4 | -2.7 | -1.1% | 3,205,000 |
| 2024/10/21 | 250.7 | 253.8 | 250.2 | 252.1 | +1.4 | +0.6% | 1,955,800 |
| 2024/10/18 | 252.2 | 253.9 | 250.7 | 250.7 | -0.5 | -0.2% | 1,929,400 |
| 2024/10/17 | 251.4 | 254.4 | 250.4 | 251.2 | +0.2 | +0.1% | 3,076,000 |
| 2024/10/16 | 254.2 | 256.6 | 250.5 | 251 | -6 | -2.3% | 4,729,400 |
| 2024/10/15 | 259.7 | 259.7 | 255.3 | 257 | -0.5 | -0.2% | 2,292,300 |
| 2024/10/11 | 259.3 | 259.7 | 257.3 | 257.5 | -0.8 | -0.3% | 2,112,700 |
| 2024/10/10 | 259.8 | 260.6 | 258 | 258.3 | +1.9 | +0.7% | 2,603,100 |
| 2024/10/09 | 259.6 | 259.6 | 255.1 | 256.4 | -0.7 | -0.3% | 2,773,800 |
| 2024/10/08 | 263 | 263.3 | 256.9 | 257.1 | -9.1 | -3.4% | 4,325,200 |
| 2024/10/07 | 267.3 | 267.5 | 264.1 | 266.2 | +4.7 | +1.8% | 3,923,300 |
| 2024/10/04 | 260 | 262.5 | 259 | 261.5 | +1.2 | +0.5% | 2,633,000 |
| 2024/10/03 | 265.3 | 265.7 | 259.9 | 260.3 | +0.4 | +0.2% | 2,736,500 |
| 2024/10/02 | 255 | 262.6 | 255 | 259.9 | +1.1 | +0.4% | 3,179,700 |
| 2024/10/01 | 258 | 259.8 | 256.3 | 258.8 | +2.5 | +1% | 3,023,900 |
| 2024/09/30 | 253.1 | 258.2 | 253 | 256.3 | -7.9 | -3% | 6,110,300 |
| 2024/09/27 | 263.9 | 264.7 | 258.8 | 264.2 | -0.4 | -0.2% | 4,166,400 |
| 2024/09/26 | 263.1 | 264.6 | 260 | 264.6 | +2.8 | +1.1% | 3,487,700 |
| 2024/09/25 | 259 | 262.6 | 257.2 | 261.8 | +3.6 | +1.4% | 4,272,200 |
| 2024/09/24 | 262.4 | 262.7 | 257.5 | 258.2 | -1.7 | -0.7% | 3,816,500 |
| 2024/09/20 | 260.8 | 262.3 | 258.1 | 259.9 | +4.1 | +1.6% | 4,250,800 |
| 2024/09/19 | 257.4 | 258.5 | 255.5 | 255.8 | +4.3 | +1.7% | 2,949,300 |
| 2024/09/18 | 252.2 | 253.2 | 248.8 | 251.5 | +2.9 | +1.2% | 3,469,900 |
| 2024/09/17 | 248.7 | 250.7 | 245.3 | 248.6 | ±0 | ±0% | 3,489,900 |
| 2024/09/13 | 250.4 | 251.8 | 248 | 248.6 | -2.1 | -0.8% | 2,988,800 |
| 2024/09/12 | 252.4 | 253.9 | 248.5 | 250.7 | +5.4 | +2.2% | 2,691,100 |
| 2024/09/11 | 251.9 | 252.6 | 244.2 | 245.3 | -9.7 | -3.8% | 7,768,300 |
| 2024/09/10 | 256.4 | 257.5 | 254.2 | 255 | -0.5 | -0.2% | 3,088,300 |
| 2024/09/09 | 251.5 | 256.4 | 250.1 | 255.5 | -1.5 | -0.6% | 3,880,400 |
| 2024/09/06 | 259 | 260.9 | 255.9 | 257 | -2.6 | -1% | 2,917,600 |
151～
200
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
