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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 231 | 231 | 227 | 227 | -5 | -2.2% | 4,749,100 |
| 2021/11/09 | 237 | 239 | 230 | 232 | -4 | -1.7% | 6,685,900 |
| 2021/11/08 | 238 | 240 | 235 | 236 | +1 | +0.4% | 3,873,300 |
| 2021/11/05 | 236 | 237 | 232 | 235 | -7 | -2.9% | 5,775,200 |
| 2021/11/04 | 239 | 242 | 236 | 242 | +7 | +3% | 4,815,700 |
| 2021/11/02 | 248 | 248 | 235 | 235 | -12 | -4.9% | 11,087,400 |
| 2021/11/01 | 240 | 248 | 239 | 247 | +1 | +0.4% | 6,844,800 |
| 2021/10/29 | 252 | 252 | 244 | 246 | -2 | -0.8% | 5,864,600 |
| 2021/10/28 | 250 | 251 | 245 | 248 | -6 | -2.4% | 10,076,400 |
| 2021/10/27 | 265 | 266 | 253 | 254 | -14 | -5.2% | 7,432,400 |
| 2021/10/26 | 266 | 269 | 263 | 268 | +5 | +1.9% | 3,409,500 |
| 2021/10/25 | 263 | 267 | 262 | 263 | -2 | -0.8% | 3,581,200 |
| 2021/10/22 | 260 | 266 | 258 | 265 | ±0 | ±0% | 4,837,000 |
| 2021/10/21 | 267 | 269 | 263 | 265 | +1 | +0.4% | 6,250,000 |
| 2021/10/20 | 267 | 269 | 264 | 264 | -1 | -0.4% | 4,092,100 |
| 2021/10/19 | 265 | 266 | 262 | 265 | -2 | -0.7% | 4,368,500 |
| 2021/10/18 | 266 | 272 | 266 | 267 | +2 | +0.8% | 4,853,200 |
| 2021/10/15 | 260 | 265 | 260 | 265 | +8 | +3.1% | 4,971,400 |
| 2021/10/14 | 256 | 258 | 252 | 257 | -1 | -0.4% | 3,755,200 |
| 2021/10/13 | 258 | 262 | 255 | 258 | +2 | +0.8% | 6,615,000 |
| 2021/10/12 | 255 | 259 | 254 | 256 | ±0 | ±0% | 4,686,500 |
| 2021/10/11 | 254 | 258 | 254 | 256 | +3 | +1.2% | 4,019,900 |
| 2021/10/08 | 250 | 256 | 249 | 253 | +6 | +2.4% | 9,524,000 |
| 2021/10/07 | 248 | 251 | 244 | 247 | -1 | -0.4% | 8,760,900 |
| 2021/10/06 | 250 | 256 | 244 | 248 | -1 | -0.4% | 10,210,400 |
| 2021/10/05 | 246 | 250 | 244 | 249 | ±0 | ±0% | 6,456,700 |
| 2021/10/04 | 254 | 254 | 248 | 249 | +2 | +0.8% | 6,892,700 |
| 2021/10/01 | 250 | 252 | 245 | 247 | -6 | -2.4% | 6,253,400 |
| 2021/09/30 | 257 | 259 | 252 | 253 | -3 | -1.2% | 6,462,300 |
| 2021/09/29 | 254 | 257 | 252 | 256 | -2 | -0.8% | 7,331,200 |
| 2021/09/28 | 254 | 259 | 253 | 258 | +5 | +2% | 5,172,900 |
| 2021/09/27 | 255 | 257 | 251 | 253 | ±0 | ±0% | 5,471,700 |
| 2021/09/24 | 253 | 254 | 249 | 253 | +8 | +3.3% | 4,555,600 |
| 2021/09/22 | 248 | 249 | 243 | 245 | -5 | -2% | 6,500,700 |
| 2021/09/21 | 248 | 253 | 246 | 250 | -8 | -3.1% | 4,620,900 |
| 2021/09/17 | 260 | 262 | 254 | 258 | -4 | -1.5% | 7,032,500 |
| 2021/09/16 | 262 | 263 | 258 | 262 | +3 | +1.2% | 5,762,500 |
| 2021/09/15 | 263 | 266 | 256 | 259 | -8 | -3% | 6,181,000 |
| 2021/09/14 | 263 | 270 | 263 | 267 | +7 | +2.7% | 7,436,200 |
| 2021/09/13 | 258 | 260 | 256 | 260 | +2 | +0.8% | 5,123,400 |
| 2021/09/10 | 257 | 261 | 256 | 258 | +1 | +0.4% | 4,834,300 |
| 2021/09/09 | 258 | 260 | 254 | 257 | -5 | -1.9% | 5,752,700 |
| 2021/09/08 | 256 | 262 | 254 | 262 | +6 | +2.3% | 4,941,300 |
| 2021/09/07 | 257 | 258 | 254 | 256 | +2 | +0.8% | 5,038,300 |
| 2021/09/06 | 256 | 256 | 251 | 254 | +1 | +0.4% | 6,497,600 |
| 2021/09/03 | 241 | 254 | 240 | 253 | +5 | +2% | 7,989,000 |
| 2021/09/02 | 252 | 253 | 248 | 248 | -8 | -3.1% | 5,766,600 |
| 2021/09/01 | 254 | 257 | 253 | 256 | +4 | +1.6% | 4,462,100 |
| 2021/08/31 | 248 | 254 | 246 | 252 | +2 | +0.8% | 5,121,600 |
| 2021/08/30 | 250 | 253 | 249 | 250 | +2 | +0.8% | 3,640,700 |
851～
900
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 | 22,300円 | -2.6% | -55.0% | 4.93% | - | 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 | 98,800円 | +16.6% | -5.1% | 3.64% | 8.38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 | 285,600円 | +3.1% | -16.0% | 1.84% | 11.70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 | 136,100円 | +7.0% | +7.5% | 1.47% | 12.97倍 | 1.73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 | 135,500円 | +2.9% | +0.9% | 4.43% | 15.54倍 | 1.20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
