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 |
|---|---|---|---|---|---|---|---|
| 2023/08/21 | 276.4 | 279.4 | 274.2 | 276.9 | -0.5 | -0.2% | 3,718,900 |
| 2023/08/18 | 272.3 | 278.6 | 272 | 277.4 | +0.8 | +0.3% | 3,567,800 |
| 2023/08/17 | 277.2 | 278.4 | 271.4 | 276.6 | -2 | -0.7% | 5,727,300 |
| 2023/08/16 | 287 | 287.1 | 278.5 | 278.6 | -11.7 | -4% | 9,526,300 |
| 2023/08/15 | 292.7 | 293.4 | 290.1 | 290.3 | -1.7 | -0.6% | 2,990,100 |
| 2023/08/14 | 293 | 294.3 | 290.1 | 292 | -3.8 | -1.3% | 4,498,700 |
| 2023/08/10 | 291.5 | 295.8 | 290.1 | 295.8 | +4.3 | +1.5% | 3,801,200 |
| 2023/08/09 | 295 | 295.7 | 290.3 | 291.5 | -5.4 | -1.8% | 3,973,700 |
| 2023/08/08 | 298 | 302.7 | 296 | 296.9 | +1.4 | +0.5% | 4,431,600 |
| 2023/08/07 | 287.7 | 295.5 | 286.3 | 295.5 | +5.2 | +1.8% | 6,399,500 |
| 2023/08/04 | 286.3 | 293.8 | 284 | 290.3 | +2.4 | +0.8% | 9,728,100 |
| 2023/08/03 | 302 | 302 | 285.4 | 287.9 | -27.9 | -8.8% | 23,222,700 |
| 2023/08/02 | 315 | 320.5 | 311.4 | 315.8 | -0.9 | -0.3% | 8,946,200 |
| 2023/08/01 | 318 | 319.4 | 315.8 | 316.7 | -2 | -0.6% | 5,585,900 |
| 2023/07/31 | 315.5 | 318.7 | 314.4 | 318.7 | +7.6 | +2.4% | 5,162,700 |
| 2023/07/28 | 312 | 315 | 305.7 | 311.1 | -5.5 | -1.7% | 6,980,300 |
| 2023/07/27 | 316 | 317 | 312.6 | 316.6 | -0.4 | -0.1% | 3,323,600 |
| 2023/07/26 | 317 | 317.5 | 311.6 | 317 | ±0 | ±0% | 5,140,500 |
| 2023/07/25 | 311.6 | 317 | 309.4 | 317 | +6.2 | +2% | 5,733,000 |
| 2023/07/24 | 307.9 | 313.3 | 307.7 | 310.8 | +6 | +2% | 5,353,200 |
| 2023/07/21 | 304.8 | 307.5 | 303.2 | 304.8 | -0.8 | -0.3% | 2,966,900 |
| 2023/07/20 | 303.6 | 308.5 | 302.6 | 305.6 | +2.8 | +0.9% | 4,558,800 |
| 2023/07/19 | 302.3 | 302.9 | 299.6 | 302.8 | +5.4 | +1.8% | 3,994,800 |
| 2023/07/18 | 293.5 | 299 | 293.5 | 297.4 | +2.7 | +0.9% | 3,670,000 |
| 2023/07/14 | 296.2 | 299.2 | 292.1 | 294.7 | -2.8 | -0.9% | 5,165,300 |
| 2023/07/13 | 296.5 | 299.5 | 294.4 | 297.5 | +0.1 | ±0% | 3,384,300 |
| 2023/07/12 | 304.9 | 304.9 | 297.1 | 297.4 | -3.8 | -1.3% | 4,565,600 |
| 2023/07/11 | 304.7 | 306.1 | 300 | 301.2 | -1.6 | -0.5% | 3,457,000 |
| 2023/07/10 | 307 | 307 | 300.3 | 302.8 | -0.4 | -0.1% | 4,389,400 |
| 2023/07/07 | 303.7 | 306.5 | 299.6 | 303.2 | -5 | -1.6% | 5,366,200 |
| 2023/07/06 | 308.5 | 312.6 | 306.4 | 308.2 | -0.4 | -0.1% | 5,736,000 |
| 2023/07/05 | 308.6 | 309 | 304.4 | 308.6 | -1.4 | -0.5% | 3,559,500 |
| 2023/07/04 | 310 | 312.1 | 308.4 | 310 | +0.1 | ±0% | 4,763,200 |
| 2023/07/03 | 306 | 312.1 | 305.4 | 309.9 | +6.5 | +2.1% | 6,292,700 |
| 2023/06/30 | 305 | 306.3 | 301.3 | 303.4 | -0.2 | -0.1% | 5,203,600 |
| 2023/06/29 | 303.6 | 306.2 | 303 | 303.6 | +0.1 | ±0% | 6,332,300 |
| 2023/06/28 | 299.5 | 303.5 | 297.5 | 303.5 | +6.7 | +2.3% | 6,050,300 |
| 2023/06/27 | 300 | 300.1 | 294.7 | 296.8 | -0.1 | ±0% | 4,675,800 |
| 2023/06/26 | 297.5 | 300 | 294.4 | 296.9 | -0.4 | -0.1% | 3,874,700 |
| 2023/06/23 | 302.7 | 304.5 | 294.6 | 297.3 | -4.8 | -1.6% | 4,699,900 |
| 2023/06/22 | 300 | 305 | 299.1 | 302.1 | +1.3 | +0.4% | 5,067,500 |
| 2023/06/21 | 291.9 | 301.6 | 291.3 | 300.8 | +4.3 | +1.5% | 5,993,900 |
| 2023/06/20 | 295 | 296.8 | 293 | 296.5 | +0.7 | +0.2% | 4,902,200 |
| 2023/06/19 | 302 | 304 | 294.4 | 295.8 | -4.2 | -1.4% | 8,167,900 |
| 2023/06/16 | 295 | 300.4 | 294.4 | 300 | +2.2 | +0.7% | 8,017,300 |
| 2023/06/15 | 300.5 | 301.3 | 296.4 | 297.8 | -4.4 | -1.5% | 10,242,100 |
| 2023/06/14 | 296.1 | 303 | 295.8 | 302.2 | +11.3 | +3.9% | 11,954,400 |
| 2023/06/13 | 291.9 | 293.9 | 289.9 | 290.9 | +1.6 | +0.6% | 6,068,100 |
| 2023/06/12 | 288 | 291.4 | 287 | 289.3 | +4.3 | +1.5% | 5,640,800 |
| 2023/06/09 | 284.7 | 288.7 | 281.1 | 285 | -4.6 | -1.6% | 12,232,500 |
451～
500
件表示中 / 3727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 | 21,700円 | -4.3% | +5.0% | 5.07% | - | 0.49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 |
| ＴＯＷＡ | 182,200円 | +4.7% | +4.3% | 1.10% | 19.92倍 | 2.23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 |
| タダノ | 93,900円 | +16.6% | -5.1% | 3.83% | 7.89倍 | 0.63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 |
| キッツ | 117,800円 | +4.6% | +2.1% | 3.90% | 9.15倍 | 0.95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 |
| アイチコーポ | 133,900円 | +2.9% | +0.9% | 4.48% | 13.30倍 | 1.03倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
市場注目の銘柄
チャート関連のコラム
