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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 383 | 383 | 377 | 380 | -2 | -0.5% | 1,870,000 |
| 2010/10/15 | 387 | 389 | 380 | 382 | -2 | -0.5% | 3,927,000 |
| 2010/10/14 | 379 | 387 | 376 | 384 | +9 | +2.4% | 3,491,000 |
| 2010/10/13 | 368 | 379 | 366 | 375 | +14 | +3.9% | 5,225,000 |
| 2010/10/12 | 375 | 375 | 360 | 361 | -10 | -2.7% | 3,931,000 |
| 2010/10/08 | 380 | 380 | 371 | 371 | -8 | -2.1% | 2,898,000 |
| 2010/10/07 | 373 | 382 | 372 | 379 | +2 | +0.5% | 3,133,000 |
| 2010/10/06 | 366 | 377 | 366 | 377 | +14 | +3.9% | 4,401,000 |
| 2010/10/05 | 354 | 366 | 354 | 363 | +4 | +1.1% | 2,491,000 |
| 2010/10/04 | 357 | 366 | 356 | 359 | +1 | +0.3% | 2,688,000 |
| 2010/10/01 | 362 | 367 | 357 | 358 | -2 | -0.6% | 2,284,000 |
| 2010/09/30 | 368 | 369 | 359 | 360 | -7 | -1.9% | 2,320,000 |
| 2010/09/29 | 360 | 369 | 357 | 367 | +8 | +2.2% | 4,001,000 |
| 2010/09/28 | 361 | 364 | 358 | 359 | -7 | -1.9% | 1,630,000 |
| 2010/09/27 | 362 | 368 | 360 | 366 | +6 | +1.7% | 2,174,000 |
| 2010/09/24 | 364 | 370 | 359 | 360 | -5 | -1.4% | 4,006,000 |
| 2010/09/22 | 370 | 370 | 364 | 365 | -2 | -0.5% | 1,974,000 |
| 2010/09/21 | 375 | 375 | 364 | 367 | -2 | -0.5% | 1,659,000 |
| 2010/09/17 | 364 | 370 | 360 | 369 | +10 | +2.8% | 2,253,000 |
| 2010/09/16 | 368 | 368 | 356 | 359 | -6 | -1.6% | 4,090,000 |
| 2010/09/15 | 356 | 369 | 351 | 365 | +8 | +2.2% | 3,329,000 |
| 2010/09/14 | 358 | 359 | 354 | 357 | ±0 | ±0% | 1,737,000 |
| 2010/09/13 | 359 | 362 | 356 | 357 | +4 | +1.1% | 2,066,000 |
| 2010/09/10 | 353 | 356 | 348 | 353 | +5 | +1.4% | 4,169,000 |
| 2010/09/09 | 341 | 348 | 340 | 348 | +15 | +4.5% | 3,734,000 |
| 2010/09/08 | 338 | 338 | 332 | 333 | -13 | -3.8% | 2,582,000 |
| 2010/09/07 | 343 | 351 | 341 | 346 | -2 | -0.6% | 2,241,000 |
| 2010/09/06 | 344 | 349 | 341 | 348 | +8 | +2.4% | 2,583,000 |
| 2010/09/03 | 333 | 340 | 331 | 340 | +9 | +2.7% | 4,100,000 |
| 2010/09/02 | 330 | 333 | 327 | 331 | +9 | +2.8% | 3,669,000 |
| 2010/09/01 | 322 | 322 | 312 | 322 | +4 | +1.3% | 5,390,000 |
| 2010/08/31 | 331 | 332 | 315 | 318 | -20 | -5.9% | 5,323,000 |
| 2010/08/30 | 341 | 344 | 336 | 338 | +4 | +1.2% | 1,734,000 |
| 2010/08/27 | 320 | 336 | 320 | 334 | +7 | +2.1% | 2,947,000 |
| 2010/08/26 | 330 | 331 | 324 | 327 | +4 | +1.2% | 3,448,000 |
| 2010/08/25 | 325 | 328 | 320 | 323 | -7 | -2.1% | 4,629,000 |
| 2010/08/24 | 333 | 333 | 328 | 330 | -8 | -2.4% | 2,119,000 |
| 2010/08/23 | 340 | 341 | 337 | 338 | -1 | -0.3% | 2,024,000 |
| 2010/08/20 | 345 | 346 | 338 | 339 | -14 | -4% | 3,466,000 |
| 2010/08/19 | 345 | 355 | 345 | 353 | +6 | +1.7% | 3,587,000 |
| 2010/08/18 | 350 | 352 | 344 | 347 | +4 | +1.2% | 2,864,000 |
| 2010/08/17 | 336 | 345 | 336 | 343 | -1 | -0.3% | 1,758,000 |
| 2010/08/16 | 345 | 345 | 338 | 344 | -5 | -1.4% | 1,827,000 |
| 2010/08/13 | 347 | 350 | 341 | 349 | -1 | -0.3% | 4,132,000 |
| 2010/08/12 | 345 | 351 | 340 | 350 | -3 | -0.8% | 3,013,000 |
| 2010/08/11 | 359 | 360 | 352 | 353 | -11 | -3% | 2,991,000 |
| 2010/08/10 | 375 | 378 | 362 | 364 | -11 | -2.9% | 3,711,000 |
| 2010/08/09 | 376 | 376 | 371 | 375 | -3 | -0.8% | 1,670,000 |
| 2010/08/06 | 375 | 380 | 374 | 378 | -3 | -0.8% | 2,221,000 |
| 2010/08/05 | 382 | 384 | 378 | 381 | +7 | +1.9% | 2,981,000 |
3601～
3650
件表示中 / 3735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 | 305,500円 | -1.0% | -12.4% | 2.65% | 11.32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 | 97,300円 | +16.6% | -5.1% | 3.70% | 8.17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 | 563,000円 | +4.3% | +1.0% | 1.95% | 19.07倍 | 1.33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 | 117,100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
