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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 255.9 | 257.5 | 254.7 | 256.1 | -2.5 | -1% | 3,760,300 |
| 2025/03/19 | 260 | 261.9 | 257.9 | 258.6 | +0.2 | +0.1% | 3,569,100 |
| 2025/03/18 | 255.8 | 259 | 255.1 | 258.4 | +3.1 | +1.2% | 2,983,600 |
| 2025/03/17 | 252 | 255.9 | 251.4 | 255.3 | +6 | +2.4% | 2,352,200 |
| 2025/03/14 | 245.7 | 250.2 | 245.7 | 249.3 | +1.1 | +0.4% | 3,113,400 |
| 2025/03/13 | 249.9 | 252.1 | 247.6 | 248.2 | -2.8 | -1.1% | 3,447,000 |
| 2025/03/12 | 250.1 | 251.6 | 249.1 | 251 | -1.5 | -0.6% | 3,057,300 |
| 2025/03/11 | 248 | 255.7 | 248 | 252.5 | +4.2 | +1.7% | 6,342,600 |
| 2025/03/10 | 248 | 249.2 | 247 | 248.3 | +1.3 | +0.5% | 2,327,900 |
| 2025/03/07 | 245.1 | 247.3 | 243.4 | 247 | -1.5 | -0.6% | 2,852,400 |
| 2025/03/06 | 240 | 248.6 | 239.6 | 248.5 | +10.3 | +4.3% | 6,208,600 |
| 2025/03/05 | 235.6 | 238.5 | 235.4 | 238.2 | +3.3 | +1.4% | 4,059,200 |
| 2025/03/04 | 236 | 237.5 | 233.6 | 234.9 | -3 | -1.3% | 4,128,800 |
| 2025/03/03 | 238.5 | 239.6 | 236.4 | 237.9 | +0.7 | +0.3% | 2,043,900 |
| 2025/02/28 | 240 | 240.8 | 236.9 | 237.2 | -4.3 | -1.8% | 3,315,200 |
| 2025/02/27 | 236 | 241.5 | 235.9 | 241.5 | +6.4 | +2.7% | 4,309,900 |
| 2025/02/26 | 238.1 | 238.1 | 234.7 | 235.1 | -2.3 | -1% | 4,079,900 |
| 2025/02/25 | 237.3 | 240 | 237.1 | 237.4 | -1.8 | -0.8% | 2,892,800 |
| 2025/02/21 | 237 | 239.2 | 235.1 | 239.2 | +1.2 | +0.5% | 3,999,400 |
| 2025/02/20 | 239.9 | 240.5 | 237.2 | 238 | -2.6 | -1.1% | 3,168,000 |
| 2025/02/19 | 240 | 243.4 | 239.7 | 240.6 | +1.9 | +0.8% | 3,455,100 |
| 2025/02/18 | 239.6 | 240.6 | 236.2 | 238.7 | -0.3 | -0.1% | 3,060,200 |
| 2025/02/17 | 240.1 | 241.9 | 239 | 239 | -2.5 | -1% | 3,914,100 |
| 2025/02/14 | 243.6 | 244.4 | 239.8 | 241.5 | -2.1 | -0.9% | 3,556,900 |
| 2025/02/13 | 243 | 245 | 241.5 | 243.6 | +2.3 | +1% | 3,197,600 |
| 2025/02/12 | 242.9 | 244.5 | 239.6 | 241.3 | +1.3 | +0.5% | 3,734,500 |
| 2025/02/10 | 243.4 | 244.6 | 240 | 240 | -4.1 | -1.7% | 3,578,200 |
| 2025/02/07 | 246.1 | 247.5 | 242 | 244.1 | -2.1 | -0.9% | 3,685,600 |
| 2025/02/06 | 250.5 | 251.3 | 246.2 | 246.2 | -0.5 | -0.2% | 3,957,500 |
| 2025/02/05 | 242 | 247.7 | 238.3 | 246.7 | +1.6 | +0.7% | 6,843,700 |
| 2025/02/04 | 246.5 | 247.5 | 244.7 | 245.1 | +1.9 | +0.8% | 3,555,400 |
| 2025/02/03 | 246.6 | 247.2 | 242 | 243.2 | -6.3 | -2.5% | 5,229,400 |
| 2025/01/31 | 246.3 | 249.5 | 245.3 | 249.5 | +1 | +0.4% | 3,248,800 |
| 2025/01/30 | 247.2 | 248.7 | 246.2 | 248.5 | +0.5 | +0.2% | 2,830,000 |
| 2025/01/29 | 249.8 | 250.5 | 247.3 | 248 | -2.4 | -1% | 2,369,300 |
| 2025/01/28 | 249 | 251.9 | 248.8 | 250.4 | +0.2 | +0.1% | 2,847,500 |
| 2025/01/27 | 247.5 | 251.2 | 247.5 | 250.2 | +5.1 | +2.1% | 3,195,500 |
| 2025/01/24 | 249 | 250.9 | 245.1 | 245.1 | -3.6 | -1.4% | 5,112,300 |
| 2025/01/23 | 249.4 | 249.8 | 247.2 | 248.7 | -2 | -0.8% | 2,817,500 |
| 2025/01/22 | 248.5 | 251.8 | 247.7 | 250.7 | +2 | +0.8% | 3,207,600 |
| 2025/01/21 | 251 | 251.9 | 247.6 | 248.7 | -1.2 | -0.5% | 2,636,000 |
| 2025/01/20 | 245.4 | 249.9 | 244.9 | 249.9 | +5.7 | +2.3% | 2,677,700 |
| 2025/01/17 | 242 | 245 | 241.1 | 244.2 | +2 | +0.8% | 2,165,200 |
| 2025/01/16 | 244 | 244.4 | 241.8 | 242.2 | -1.3 | -0.5% | 2,855,600 |
| 2025/01/15 | 243.9 | 245.5 | 242.1 | 243.5 | +1.5 | +0.6% | 3,139,300 |
| 2025/01/14 | 244.1 | 245.2 | 239.2 | 242 | -1.7 | -0.7% | 4,125,600 |
| 2025/01/10 | 244.3 | 245.7 | 242.8 | 243.7 | -0.2 | -0.1% | 2,282,000 |
| 2025/01/09 | 247 | 247.2 | 241.5 | 243.9 | -5.9 | -2.4% | 4,567,000 |
| 2025/01/08 | 250 | 251.1 | 248.6 | 249.8 | +0.5 | +0.2% | 2,416,000 |
| 2025/01/07 | 250.5 | 251.4 | 248.8 | 249.3 | -0.5 | -0.2% | 3,038,900 |
101～
150
件表示中 / 3763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 | 31,300円 | -4.3% | +5.0% | 3.51% | - | 0.72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 |
| ＣＫＤ | 254,800円 | +0.2% | -0.9% | 3.14% | 13.00倍 | 1.25倍 |
|
半導体製造装置・ＦＡ向け制御機器大手。薬品包装機等自動機械も手がける。海外市場拡大中 |
| カナデビア | 100,500円 | +1.6% | -5.5% | 2.49% | 10.56倍 | 0.89倍 |
|
造船から環境関連に転換、ゴミ焼却発電施設主力。海外は欧Ｉｎｏｖａが軸。持分法に内海造船 |
| ガリレイ | 360,500円 | -1.0% | -12.4% | 2.25% | 13.36倍 | 1.41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 |
| ユニオンツール | 735,000円 | +15.0% | +10.8% | 1.70% | 21.16倍 | 1.71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 |
市場注目の銘柄
チャート関連のコラム
