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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 278 | 280 | 276 | 278 | +3 | +1.1% | 3,380,400 |
| 2022/11/17 | 278 | 280 | 274 | 275 | -3 | -1.1% | 3,865,300 |
| 2022/11/16 | 283 | 283 | 277 | 278 | -9 | -3.1% | 4,607,300 |
| 2022/11/15 | 287 | 289 | 283 | 287 | +3 | +1.1% | 4,020,500 |
| 2022/11/14 | 293 | 293 | 282 | 284 | -11 | -3.7% | 5,940,800 |
| 2022/11/11 | 295 | 296 | 291 | 295 | +1 | +0.3% | 6,256,400 |
| 2022/11/10 | 289 | 294 | 288 | 294 | +3 | +1% | 4,054,400 |
| 2022/11/09 | 290 | 293 | 288 | 291 | -2 | -0.7% | 4,560,900 |
| 2022/11/08 | 290 | 294 | 287 | 293 | +4 | +1.4% | 3,526,800 |
| 2022/11/07 | 301 | 301 | 289 | 289 | -10 | -3.3% | 7,052,300 |
| 2022/11/04 | 293 | 302 | 288 | 299 | +5 | +1.7% | 9,197,500 |
| 2022/11/02 | 283 | 305 | 282 | 294 | +11 | +3.9% | 17,179,700 |
| 2022/11/01 | 275 | 297 | 274 | 283 | +18 | +6.8% | 21,848,500 |
| 2022/10/31 | 255 | 265 | 251 | 265 | +17 | +6.9% | 7,897,700 |
| 2022/10/28 | 251 | 254 | 247 | 248 | -5 | -2% | 5,768,500 |
| 2022/10/27 | 256 | 256 | 248 | 253 | ±0 | ±0% | 4,653,700 |
| 2022/10/26 | 262 | 262 | 252 | 253 | -10 | -3.8% | 5,820,400 |
| 2022/10/25 | 258 | 263 | 257 | 263 | +8 | +3.1% | 3,733,200 |
| 2022/10/24 | 258 | 260 | 255 | 255 | +1 | +0.4% | 3,106,100 |
| 2022/10/21 | 257 | 258 | 254 | 254 | -7 | -2.7% | 2,763,200 |
| 2022/10/20 | 259 | 263 | 258 | 261 | -1 | -0.4% | 2,660,100 |
| 2022/10/19 | 257 | 262 | 256 | 262 | +5 | +1.9% | 2,790,600 |
| 2022/10/18 | 258 | 259 | 254 | 257 | +1 | +0.4% | 2,636,300 |
| 2022/10/17 | 255 | 258 | 253 | 256 | ±0 | ±0% | 3,254,500 |
| 2022/10/14 | 259 | 260 | 253 | 256 | +5 | +2% | 4,054,100 |
| 2022/10/13 | 250 | 253 | 249 | 251 | -1 | -0.4% | 3,351,000 |
| 2022/10/12 | 256 | 256 | 248 | 252 | -3 | -1.2% | 5,748,400 |
| 2022/10/11 | 262 | 263 | 254 | 255 | -11 | -4.1% | 4,832,700 |
| 2022/10/07 | 267 | 268 | 264 | 266 | -3 | -1.1% | 3,321,900 |
| 2022/10/06 | 268 | 272 | 268 | 269 | -1 | -0.4% | 3,283,000 |
| 2022/10/05 | 270 | 271 | 266 | 270 | +3 | +1.1% | 5,210,100 |
| 2022/10/04 | 265 | 269 | 262 | 267 | +9 | +3.5% | 4,220,200 |
| 2022/10/03 | 251 | 258 | 250 | 258 | +4 | +1.6% | 4,481,300 |
| 2022/09/30 | 261 | 261 | 251 | 254 | -8 | -3.1% | 6,582,300 |
| 2022/09/29 | 265 | 267 | 260 | 262 | +2 | +0.8% | 4,643,000 |
| 2022/09/28 | 262 | 263 | 254 | 260 | -4 | -1.5% | 6,690,800 |
| 2022/09/27 | 266 | 272 | 262 | 264 | +4 | +1.5% | 5,095,500 |
| 2022/09/26 | 275 | 275 | 260 | 260 | -18 | -6.5% | 9,075,900 |
| 2022/09/22 | 279 | 280 | 276 | 278 | -4 | -1.4% | 4,448,100 |
| 2022/09/21 | 282 | 284 | 279 | 282 | -5 | -1.7% | 4,553,400 |
| 2022/09/20 | 280 | 294 | 280 | 287 | +9 | +3.2% | 9,175,700 |
| 2022/09/16 | 279 | 281 | 277 | 278 | -3 | -1.1% | 3,865,800 |
| 2022/09/15 | 283 | 283 | 278 | 281 | ±0 | ±0% | 3,620,900 |
| 2022/09/14 | 278 | 285 | 276 | 281 | -4 | -1.4% | 5,208,600 |
| 2022/09/13 | 282 | 285 | 280 | 285 | +3 | +1.1% | 3,567,600 |
| 2022/09/12 | 286 | 291 | 281 | 282 | +2 | +0.7% | 6,678,300 |
| 2022/09/09 | 282 | 283 | 276 | 280 | ±0 | ±0% | 6,245,200 |
| 2022/09/08 | 270 | 281 | 269 | 280 | +18 | +6.9% | 12,412,700 |
| 2022/09/07 | 263 | 264 | 259 | 262 | -2 | -0.8% | 3,098,300 |
| 2022/09/06 | 262 | 264 | 259 | 264 | +3 | +1.1% | 2,566,500 |
601～
650
件表示中 / 3692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 | 22,200円 | -2.6% | -55.0% | 4.95% | - | 0.47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 | 98,100円 | +16.6% | -5.1% | 3.67% | 8.32倍 | 0.67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 |
| ガリレイ | 283,700円 | +3.1% | -16.0% | 1.85% | 11.62倍 | 1.18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 |
| ＴＯＷＡ | 133,800円 | +7.0% | +7.5% | 1.49% | 12.75倍 | 1.70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 |
| アイチコーポ | 136,800円 | +2.9% | +0.9% | 4.39% | 15.69倍 | 1.21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
