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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 235 | 235 | 224 | 228 | -6 | -2.6% | 5,498,800 |
| 2022/01/24 | 232 | 237 | 232 | 234 | -1 | -0.4% | 3,950,600 |
| 2022/01/21 | 234 | 236 | 231 | 235 | -5 | -2.1% | 5,261,900 |
| 2022/01/20 | 234 | 242 | 233 | 240 | +1 | +0.4% | 4,613,100 |
| 2022/01/19 | 245 | 248 | 238 | 239 | -10 | -4% | 5,574,000 |
| 2022/01/18 | 254 | 256 | 247 | 249 | -5 | -2% | 3,904,200 |
| 2022/01/17 | 255 | 258 | 252 | 254 | +2 | +0.8% | 3,637,800 |
| 2022/01/14 | 258 | 258 | 249 | 252 | -7 | -2.7% | 5,007,000 |
| 2022/01/13 | 257 | 260 | 256 | 259 | +1 | +0.4% | 2,571,500 |
| 2022/01/12 | 254 | 259 | 253 | 258 | +6 | +2.4% | 4,023,900 |
| 2022/01/11 | 251 | 255 | 249 | 252 | -1 | -0.4% | 3,625,700 |
| 2022/01/07 | 250 | 255 | 250 | 253 | +3 | +1.2% | 4,124,400 |
| 2022/01/06 | 254 | 256 | 248 | 250 | -5 | -2% | 5,037,300 |
| 2022/01/05 | 247 | 255 | 246 | 255 | +12 | +4.9% | 6,623,200 |
| 2022/01/04 | 241 | 245 | 238 | 243 | +3 | +1.3% | 3,240,200 |
| 2021/12/30 | 238 | 242 | 237 | 240 | ±0 | ±0% | 3,292,900 |
| 2021/12/29 | 238 | 242 | 238 | 240 | +4 | +1.7% | 3,340,300 |
| 2021/12/28 | 238 | 240 | 236 | 236 | +1 | +0.4% | 3,765,100 |
| 2021/12/27 | 235 | 238 | 234 | 235 | -2 | -0.8% | 3,267,600 |
| 2021/12/24 | 233 | 237 | 232 | 237 | +6 | +2.6% | 4,936,100 |
| 2021/12/23 | 230 | 232 | 230 | 231 | +4 | +1.8% | 3,831,400 |
| 2021/12/22 | 227 | 230 | 226 | 227 | ±0 | ±0% | 2,000,500 |
| 2021/12/21 | 227 | 228 | 224 | 227 | +4 | +1.8% | 4,601,400 |
| 2021/12/20 | 230 | 231 | 221 | 223 | -11 | -4.7% | 5,967,400 |
| 2021/12/17 | 233 | 236 | 232 | 234 | ±0 | ±0% | 6,148,200 |
| 2021/12/16 | 236 | 237 | 232 | 234 | +2 | +0.9% | 3,397,100 |
| 2021/12/15 | 228 | 234 | 228 | 232 | +2 | +0.9% | 4,248,800 |
| 2021/12/14 | 228 | 231 | 226 | 230 | -3 | -1.3% | 4,517,600 |
| 2021/12/13 | 228 | 233 | 227 | 233 | +6 | +2.6% | 5,240,300 |
| 2021/12/10 | 228 | 232 | 227 | 227 | -1 | -0.4% | 3,255,500 |
| 2021/12/09 | 229 | 232 | 227 | 228 | -3 | -1.3% | 3,751,800 |
| 2021/12/08 | 233 | 235 | 229 | 231 | +1 | +0.4% | 4,594,200 |
| 2021/12/07 | 230 | 231 | 225 | 230 | +4 | +1.8% | 4,410,000 |
| 2021/12/06 | 226 | 229 | 224 | 226 | +1 | +0.4% | 3,492,100 |
| 2021/12/03 | 220 | 226 | 219 | 225 | +7 | +3.2% | 5,504,000 |
| 2021/12/02 | 211 | 219 | 210 | 218 | +3 | +1.4% | 5,692,100 |
| 2021/12/01 | 208 | 216 | 208 | 215 | +5 | +2.4% | 7,352,700 |
| 2021/11/30 | 217 | 219 | 209 | 210 | -3 | -1.4% | 9,598,100 |
| 2021/11/29 | 217 | 219 | 212 | 213 | -11 | -4.9% | 9,532,000 |
| 2021/11/26 | 230 | 230 | 222 | 224 | -7 | -3% | 7,871,100 |
| 2021/11/25 | 230 | 234 | 229 | 231 | -1 | -0.4% | 2,434,300 |
| 2021/11/24 | 234 | 236 | 230 | 232 | +1 | +0.4% | 4,031,200 |
| 2021/11/22 | 231 | 232 | 226 | 231 | -4 | -1.7% | 4,039,900 |
| 2021/11/19 | 231 | 235 | 230 | 235 | +2 | +0.9% | 2,771,300 |
| 2021/11/18 | 230 | 234 | 229 | 233 | +3 | +1.3% | 3,725,500 |
| 2021/11/17 | 233 | 234 | 230 | 230 | -4 | -1.7% | 3,319,900 |
| 2021/11/16 | 231 | 238 | 231 | 234 | +2 | +0.9% | 4,019,900 |
| 2021/11/15 | 232 | 233 | 228 | 232 | +2 | +0.9% | 4,731,200 |
| 2021/11/12 | 230 | 235 | 229 | 230 | +1 | +0.4% | 3,836,000 |
| 2021/11/11 | 227 | 231 | 227 | 229 | +2 | +0.9% | 4,084,900 |
801～
850
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 | 22,000円 | -2.6% | -55.0% | 5.00% | - | 0.46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 | 97,800円 | +16.6% | -5.1% | 3.68% | 8.29倍 | 0.66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 | 284,700円 | +3.1% | -16.0% | 1.84% | 11.66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 |
| ＴＯＷＡ | 134,600円 | +7.0% | +7.5% | 1.49% | 12.83倍 | 1.71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 | 137,300円 | +2.9% | +0.9% | 4.37% | 15.75倍 | 1.22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
