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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 308 | 315 | 306.7 | 314.7 | +10.2 | +3.3% | 4,973,300 |
| 2024/06/24 | 302.3 | 306.5 | 301 | 304.5 | +5.5 | +1.8% | 3,985,900 |
| 2024/06/21 | 301 | 303.8 | 298.8 | 299 | +0.4 | +0.1% | 4,413,500 |
| 2024/06/20 | 300.5 | 301.4 | 296.3 | 298.6 | -1.2 | -0.4% | 2,435,000 |
| 2024/06/19 | 300 | 303.3 | 299.4 | 299.8 | -0.7 | -0.2% | 2,191,500 |
| 2024/06/18 | 299 | 303.7 | 298.5 | 300.5 | +6.2 | +2.1% | 3,148,300 |
| 2024/06/17 | 302 | 302.1 | 294.3 | 294.3 | -13 | -4.2% | 7,318,600 |
| 2024/06/14 | 305.7 | 309.9 | 305.4 | 307.3 | -0.3 | -0.1% | 3,945,100 |
| 2024/06/13 | 311.5 | 311.5 | 306.6 | 307.6 | -3.9 | -1.3% | 2,491,300 |
| 2024/06/12 | 312 | 314.8 | 308.8 | 311.5 | +0.7 | +0.2% | 3,493,700 |
| 2024/06/11 | 316.8 | 317.9 | 310.6 | 310.8 | -6.6 | -2.1% | 3,148,100 |
| 2024/06/10 | 314.8 | 318.1 | 312.7 | 317.4 | +4.4 | +1.4% | 2,911,200 |
| 2024/06/07 | 313 | 315.8 | 312 | 313 | +0.5 | +0.2% | 2,670,000 |
| 2024/06/06 | 319 | 319.5 | 311.1 | 312.5 | -4.9 | -1.5% | 3,226,400 |
| 2024/06/05 | 323 | 324.4 | 317 | 317.4 | -10.8 | -3.3% | 5,802,500 |
| 2024/06/04 | 328.3 | 329.1 | 323.6 | 328.2 | -2.2 | -0.7% | 6,982,500 |
| 2024/06/03 | 325 | 330.8 | 320.7 | 330.4 | +10.4 | +3.3% | 11,491,000 |
| 2024/05/31 | 306.9 | 323.8 | 306.9 | 320 | +15.2 | +5% | 13,982,800 |
| 2024/05/30 | 299.7 | 305.5 | 296.5 | 304.8 | +3 | +1% | 7,529,200 |
| 2024/05/29 | 305 | 305.7 | 301.8 | 301.8 | -3.5 | -1.1% | 2,221,200 |
| 2024/05/28 | 304 | 307.8 | 303.8 | 305.3 | +2.3 | +0.8% | 2,742,700 |
| 2024/05/27 | 303.8 | 303.8 | 299.9 | 303 | +0.9 | +0.3% | 1,955,400 |
| 2024/05/24 | 299.1 | 303.9 | 297.4 | 302.1 | -0.5 | -0.2% | 2,584,800 |
| 2024/05/23 | 301.3 | 303.1 | 299.8 | 302.6 | +1.3 | +0.4% | 3,896,400 |
| 2024/05/22 | 300.3 | 304.3 | 300.3 | 301.3 | -1.6 | -0.5% | 4,332,800 |
| 2024/05/21 | 306.1 | 314.4 | 302.8 | 302.9 | -0.1 | ±0% | 9,115,600 |
| 2024/05/20 | 307.6 | 309.9 | 301.7 | 303 | -2.3 | -0.8% | 3,729,900 |
| 2024/05/17 | 300.9 | 307.7 | 300.7 | 305.3 | +1.5 | +0.5% | 5,123,900 |
| 2024/05/16 | 310.5 | 310.6 | 295.9 | 303.8 | -7.6 | -2.4% | 9,943,500 |
| 2024/05/15 | 310 | 320 | 309.4 | 311.4 | +9.1 | +3% | 11,401,000 |
| 2024/05/14 | 307.3 | 308.8 | 300.6 | 302.3 | -5 | -1.6% | 5,034,300 |
| 2024/05/13 | 308.9 | 311.8 | 306.7 | 307.3 | -0.7 | -0.2% | 4,258,100 |
| 2024/05/10 | 312 | 313.7 | 306.9 | 308 | -3.3 | -1.1% | 4,647,000 |
| 2024/05/09 | 311.5 | 313.6 | 306.5 | 311.3 | +2.1 | +0.7% | 2,896,400 |
| 2024/05/08 | 309 | 310 | 303.9 | 309.2 | -1.2 | -0.4% | 5,159,700 |
| 2024/05/07 | 310 | 312.2 | 307.5 | 310.4 | +3.1 | +1% | 3,149,900 |
| 2024/05/02 | 307.4 | 310.1 | 306.1 | 307.3 | +0.1 | ±0% | 3,831,100 |
| 2024/05/01 | 306.8 | 308.8 | 302.6 | 307.2 | -6.8 | -2.2% | 6,703,700 |
| 2024/04/30 | 308.9 | 314.5 | 306.7 | 314 | +7.1 | +2.3% | 6,097,400 |
| 2024/04/26 | 314.3 | 316 | 304.9 | 306.9 | -9.1 | -2.9% | 8,290,200 |
| 2024/04/25 | 319.2 | 321.9 | 316 | 316 | -3.3 | -1% | 6,295,100 |
| 2024/04/24 | 317.2 | 320.5 | 304.1 | 319.3 | +5.9 | +1.9% | 6,672,900 |
| 2024/04/23 | 316 | 317 | 310.4 | 313.4 | +0.6 | +0.2% | 3,084,400 |
| 2024/04/22 | 308 | 313.1 | 307.8 | 312.8 | +8.7 | +2.9% | 4,478,900 |
| 2024/04/19 | 309.2 | 309.3 | 302.5 | 304.1 | -5.4 | -1.7% | 4,831,500 |
| 2024/04/18 | 302.2 | 311.3 | 301.7 | 309.5 | +7.2 | +2.4% | 4,184,000 |
| 2024/04/17 | 305 | 305.6 | 300.6 | 302.3 | -1.2 | -0.4% | 3,526,600 |
| 2024/04/16 | 308.8 | 310.7 | 302.3 | 303.5 | -8.2 | -2.6% | 3,784,000 |
| 2024/04/15 | 304.7 | 311.7 | 303.9 | 311.7 | +4 | +1.3% | 3,401,500 |
| 2024/04/12 | 309 | 311.2 | 306.8 | 307.7 | -1.6 | -0.5% | 3,169,400 |
251～
300
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 | 23,600円 | -4.3% | +5.0% | 4.66% | - | 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 | 305,000円 | -1.0% | -12.4% | 2.66% | 11.30倍 | 1.19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 | 97,700円 | +16.6% | -5.1% | 3.68% | 8.21倍 | 0.65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 | 567,000円 | +4.3% | +1.0% | 1.94% | 19.21倍 | 1.34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
