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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 270 | 270.7 | 268.6 | 269 | -0.8 | -0.3% | 3,815,000 |
| 2024/01/29 | 267.8 | 270 | 265.7 | 269.8 | +3.8 | +1.4% | 4,323,800 |
| 2024/01/26 | 267.2 | 268.3 | 265.2 | 266 | -2 | -0.7% | 3,973,400 |
| 2024/01/25 | 265.6 | 268.4 | 265.2 | 268 | +1.6 | +0.6% | 5,264,700 |
| 2024/01/24 | 271 | 271 | 265.1 | 266.4 | -3.7 | -1.4% | 5,937,200 |
| 2024/01/23 | 273 | 273.4 | 268.3 | 270.1 | -2.4 | -0.9% | 4,469,000 |
| 2024/01/22 | 268 | 272.5 | 267 | 272.5 | +5.5 | +2.1% | 4,134,000 |
| 2024/01/19 | 271.6 | 272 | 266.7 | 267 | -2.6 | -1% | 4,823,700 |
| 2024/01/18 | 269.9 | 270.5 | 268.5 | 269.6 | -0.3 | -0.1% | 4,040,300 |
| 2024/01/17 | 270.2 | 274.5 | 269.8 | 269.9 | +0.1 | ±0% | 4,457,400 |
| 2024/01/16 | 273.6 | 274 | 269.8 | 269.8 | -3.8 | -1.4% | 4,077,900 |
| 2024/01/15 | 272.4 | 275.5 | 271 | 273.6 | +1.5 | +0.6% | 3,194,900 |
| 2024/01/12 | 277 | 277 | 270.2 | 272.1 | -1.8 | -0.7% | 4,339,100 |
| 2024/01/11 | 271 | 275.5 | 271 | 273.9 | +4.7 | +1.7% | 5,611,000 |
| 2024/01/10 | 267 | 270 | 266.4 | 269.2 | +2.1 | +0.8% | 5,745,400 |
| 2024/01/09 | 265.9 | 267.3 | 264.1 | 267.1 | +2.3 | +0.9% | 5,658,400 |
| 2024/01/05 | 267.4 | 268 | 264.2 | 264.8 | -0.1 | ±0% | 5,996,800 |
| 2024/01/04 | 258.1 | 264.9 | 253.3 | 264.9 | +4.9 | +1.9% | 7,767,300 |
| 2023/12/29 | 259.4 | 262.1 | 258.6 | 260 | ±0 | ±0% | 3,942,400 |
| 2023/12/28 | 256.3 | 260.1 | 255.2 | 260 | +1.7 | +0.7% | 3,676,600 |
| 2023/12/27 | 256.7 | 259.4 | 256.7 | 258.3 | +2.1 | +0.8% | 4,529,500 |
| 2023/12/26 | 258.4 | 258.9 | 255.2 | 256.2 | -2 | -0.8% | 4,353,300 |
| 2023/12/25 | 260 | 261.4 | 258 | 258.2 | -0.8 | -0.3% | 2,978,600 |
| 2023/12/22 | 260.1 | 260.4 | 257.2 | 259 | +0.9 | +0.3% | 3,632,100 |
| 2023/12/21 | 261 | 261.6 | 257.5 | 258.1 | -5 | -1.9% | 3,750,400 |
| 2023/12/20 | 261 | 263.4 | 260.7 | 263.1 | +3.7 | +1.4% | 4,486,300 |
| 2023/12/19 | 260 | 261.3 | 257.1 | 259.4 | -1.4 | -0.5% | 5,177,500 |
| 2023/12/18 | 257.8 | 261.4 | 254.3 | 260.8 | +0.1 | ±0% | 3,712,500 |
| 2023/12/15 | 257.3 | 261.2 | 255.1 | 260.7 | +6.5 | +2.6% | 4,884,500 |
| 2023/12/14 | 260.1 | 261.5 | 253.9 | 254.2 | -6.4 | -2.5% | 5,939,600 |
| 2023/12/13 | 261.9 | 262.8 | 258.5 | 260.6 | ±0 | ±0% | 3,248,100 |
| 2023/12/12 | 265 | 265 | 260.2 | 260.6 | -0.5 | -0.2% | 3,693,200 |
| 2023/12/11 | 262.3 | 263.5 | 260.2 | 261.1 | +2.7 | +1% | 3,664,200 |
| 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 |
201～
250
件表示中 / 3585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 | 24,400円 | -2.6% | -55.0% | 4.51% | - | 0.51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 | 116,500円 | +3.5% | +22.2% | 1.97% | 22.78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 | 159,400円 | -4.1% | +7.5% | 3.51% | 14.18倍 | 1.14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 | 358,000円 | +7.9% | +6.4% | 2.79% | 27.74倍 | 1.82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 | 161,500円 | +18.9% | +38.8% | 1.24% | 13.72倍 | 2.05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
