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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 257.3 | 263.6 | 257 | 259.6 | ±0 | ±0% | 3,273,000 |
| 2024/09/04 | 260 | 262.9 | 258.2 | 259.6 | -11.3 | -4.2% | 6,806,800 |
| 2024/09/03 | 272.3 | 273 | 269.6 | 270.9 | -2.1 | -0.8% | 2,887,400 |
| 2024/09/02 | 277.8 | 277.8 | 271.5 | 273 | -0.3 | -0.1% | 3,035,900 |
| 2024/08/30 | 272.2 | 276.2 | 271.9 | 273.3 | +2.1 | +0.8% | 4,938,700 |
| 2024/08/29 | 267.6 | 272.3 | 267.6 | 271.2 | +3.6 | +1.3% | 4,442,600 |
| 2024/08/28 | 265.3 | 267.9 | 264.4 | 267.6 | -0.9 | -0.3% | 4,060,000 |
| 2024/08/27 | 267 | 269.8 | 264.9 | 268.5 | +3 | +1.1% | 2,549,000 |
| 2024/08/26 | 265.2 | 267.9 | 263.2 | 265.5 | -3.2 | -1.2% | 3,331,700 |
| 2024/08/23 | 266.9 | 270 | 265 | 268.7 | +3.4 | +1.3% | 3,135,800 |
| 2024/08/22 | 266.8 | 269 | 264.1 | 265.3 | -1.1 | -0.4% | 2,566,000 |
| 2024/08/21 | 262.4 | 267.7 | 261.3 | 266.4 | -2.2 | -0.8% | 3,069,200 |
| 2024/08/20 | 268.7 | 269.4 | 266.5 | 268.6 | +3.9 | +1.5% | 2,801,200 |
| 2024/08/19 | 269 | 269.6 | 264.6 | 264.7 | -6.5 | -2.4% | 3,873,500 |
| 2024/08/16 | 271.6 | 271.8 | 268 | 271.2 | +6.5 | +2.5% | 4,732,000 |
| 2024/08/15 | 261.7 | 266.5 | 260.4 | 264.7 | +3.8 | +1.5% | 3,225,900 |
| 2024/08/14 | 260 | 263.6 | 257.7 | 260.9 | +2.9 | +1.1% | 4,527,000 |
| 2024/08/13 | 258 | 258.4 | 253.5 | 258 | +5 | +2% | 5,485,500 |
| 2024/08/09 | 253.6 | 258.3 | 250.1 | 253 | +6.9 | +2.8% | 6,228,300 |
| 2024/08/08 | 245 | 253.6 | 245 | 246.1 | -5.9 | -2.3% | 5,291,500 |
| 2024/08/07 | 237.6 | 258.5 | 236.7 | 252 | +9.6 | +4% | 7,956,000 |
| 2024/08/06 | 248.1 | 251.3 | 237.4 | 242.4 | +10.3 | +4.4% | 11,287,700 |
| 2024/08/05 | 260.4 | 268.9 | 230.1 | 232.1 | -43.3 | -15.7% | 17,187,900 |
| 2024/08/02 | 286 | 288.3 | 273.9 | 275.4 | -18.4 | -6.3% | 10,380,700 |
| 2024/08/01 | 299.7 | 301.4 | 289.7 | 293.8 | -12.7 | -4.1% | 8,265,200 |
| 2024/07/31 | 303.7 | 306.8 | 300.4 | 306.5 | +1.3 | +0.4% | 5,590,200 |
| 2024/07/30 | 301.5 | 305.7 | 301.1 | 305.2 | +2.9 | +1% | 2,221,800 |
| 2024/07/29 | 303.9 | 306.9 | 302 | 302.3 | +3.6 | +1.2% | 2,592,800 |
| 2024/07/26 | 301 | 301.9 | 297.7 | 298.7 | +1.3 | +0.4% | 3,471,000 |
| 2024/07/25 | 301 | 305 | 296.5 | 297.4 | -7.9 | -2.6% | 6,585,800 |
| 2024/07/24 | 310 | 312 | 305.3 | 305.3 | -9.7 | -3.1% | 4,522,900 |
| 2024/07/23 | 316.4 | 317.9 | 314.5 | 315 | ±0 | ±0% | 3,256,900 |
| 2024/07/22 | 323 | 323 | 314.9 | 315 | -7.4 | -2.3% | 3,411,500 |
| 2024/07/19 | 322.5 | 323.2 | 320.3 | 322.4 | +1 | +0.3% | 2,920,400 |
| 2024/07/18 | 330 | 333.7 | 321.4 | 321.4 | -14.5 | -4.3% | 5,400,100 |
| 2024/07/17 | 335 | 338.4 | 333.4 | 335.9 | +4.9 | +1.5% | 5,774,600 |
| 2024/07/16 | 330 | 333.7 | 328.1 | 331 | +3.5 | +1.1% | 4,549,300 |
| 2024/07/12 | 333 | 333 | 324.8 | 327.5 | -7.4 | -2.2% | 5,366,400 |
| 2024/07/11 | 324.7 | 335.5 | 324.3 | 334.9 | +14 | +4.4% | 10,862,500 |
| 2024/07/10 | 321 | 322 | 318 | 320.9 | -0.9 | -0.3% | 3,251,500 |
| 2024/07/09 | 320.6 | 324.4 | 319.6 | 321.8 | +2.4 | +0.8% | 3,974,000 |
| 2024/07/08 | 325 | 325 | 317.9 | 319.4 | -6.4 | -2% | 3,451,000 |
| 2024/07/05 | 328 | 328.2 | 323.5 | 325.8 | -2.8 | -0.9% | 4,665,900 |
| 2024/07/04 | 320 | 329.5 | 319.6 | 328.6 | +7.5 | +2.3% | 4,549,500 |
| 2024/07/03 | 318.8 | 321.1 | 316.6 | 321.1 | +3.5 | +1.1% | 3,059,500 |
| 2024/07/02 | 317 | 321.3 | 315.2 | 317.6 | -0.1 | ±0% | 3,630,900 |
| 2024/07/01 | 320.3 | 321.8 | 313.8 | 317.7 | -2.6 | -0.8% | 3,162,900 |
| 2024/06/28 | 318 | 323 | 316.9 | 320.3 | +3.6 | +1.1% | 6,847,000 |
| 2024/06/27 | 315.8 | 317.5 | 314.1 | 316.7 | +3.7 | +1.2% | 3,859,100 |
| 2024/06/26 | 313 | 315.6 | 310.5 | 313 | -1.7 | -0.5% | 4,280,500 |
201～
250
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 | 23,800円 | -4.3% | +5.0% | 4.62% | - | 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 | 306,000円 | -1.0% | -12.4% | 2.65% | 11.34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 | 99,300円 | +16.6% | -5.1% | 3.63% | 8.35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 | 571,000円 | +4.3% | +1.0% | 1.93% | 19.35倍 | 1.35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
