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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 521 | 528 | 520 | 527 | +5 | +1% | 3,178,000 |
| 2017/07/19 | 532 | 532 | 517 | 522 | -13 | -2.4% | 5,334,000 |
| 2017/07/18 | 534 | 537 | 530 | 535 | -5 | -0.9% | 2,978,000 |
| 2017/07/14 | 533 | 545 | 532 | 540 | +10 | +1.9% | 4,649,000 |
| 2017/07/13 | 532 | 533 | 524 | 530 | -3 | -0.6% | 3,309,000 |
| 2017/07/12 | 533 | 536 | 531 | 533 | -1 | -0.2% | 2,904,000 |
| 2017/07/11 | 532 | 536 | 530 | 534 | +4 | +0.8% | 3,075,000 |
| 2017/07/10 | 530 | 537 | 529 | 530 | +8 | +1.5% | 4,553,000 |
| 2017/07/07 | 517 | 527 | 516 | 522 | +1 | +0.2% | 3,581,000 |
| 2017/07/06 | 528 | 529 | 518 | 521 | -8 | -1.5% | 4,487,000 |
| 2017/07/05 | 524 | 533 | 523 | 529 | +7 | +1.3% | 5,680,000 |
| 2017/07/04 | 527 | 536 | 519 | 522 | +3 | +0.6% | 8,200,000 |
| 2017/07/03 | 517 | 522 | 513 | 519 | +1 | +0.2% | 4,429,000 |
| 2017/06/30 | 502 | 518 | 502 | 518 | +9 | +1.8% | 6,646,000 |
| 2017/06/29 | 507 | 511 | 506 | 509 | +10 | +2% | 5,659,000 |
| 2017/06/28 | 502 | 502 | 496 | 499 | -8 | -1.6% | 6,552,000 |
| 2017/06/27 | 506 | 512 | 504 | 507 | +7 | +1.4% | 5,334,000 |
| 2017/06/26 | 500 | 506 | 499 | 500 | +2 | +0.4% | 3,462,000 |
| 2017/06/23 | 495 | 503 | 495 | 498 | ±0 | ±0% | 3,050,000 |
| 2017/06/22 | 503 | 504 | 495 | 498 | -5 | -1% | 5,154,000 |
| 2017/06/21 | 505 | 507 | 503 | 503 | -5 | -1% | 3,905,000 |
| 2017/06/20 | 508 | 514 | 506 | 508 | +10 | +2% | 4,917,000 |
| 2017/06/19 | 493 | 499 | 491 | 498 | +5 | +1% | 3,446,000 |
| 2017/06/16 | 496 | 503 | 491 | 493 | +3 | +0.6% | 6,861,000 |
| 2017/06/15 | 502 | 507 | 489 | 490 | -14 | -2.8% | 7,846,000 |
| 2017/06/14 | 511 | 515 | 503 | 504 | -4 | -0.8% | 5,420,000 |
| 2017/06/13 | 513 | 513 | 505 | 508 | -10 | -1.9% | 4,547,000 |
| 2017/06/12 | 513 | 522 | 512 | 518 | +2 | +0.4% | 5,181,000 |
| 2017/06/09 | 518 | 524 | 511 | 516 | ±0 | ±0% | 7,354,000 |
| 2017/06/08 | 519 | 522 | 514 | 516 | -1 | -0.2% | 4,372,000 |
| 2017/06/07 | 510 | 519 | 504 | 517 | +7 | +1.4% | 4,589,000 |
| 2017/06/06 | 525 | 525 | 507 | 510 | -15 | -2.9% | 7,198,000 |
| 2017/06/05 | 536 | 541 | 523 | 525 | -24 | -4.4% | 8,730,000 |
| 2017/06/02 | 535 | 557 | 535 | 549 | +24 | +4.6% | 12,006,000 |
| 2017/06/01 | 510 | 526 | 509 | 525 | +18 | +3.6% | 8,846,000 |
| 2017/05/31 | 510 | 513 | 506 | 507 | -5 | -1% | 4,402,000 |
| 2017/05/30 | 505 | 513 | 498 | 512 | +5 | +1% | 5,216,000 |
| 2017/05/29 | 510 | 512 | 502 | 507 | -3 | -0.6% | 3,845,000 |
| 2017/05/26 | 517 | 517 | 508 | 510 | -4 | -0.8% | 4,090,000 |
| 2017/05/25 | 511 | 515 | 506 | 514 | +1 | +0.2% | 5,147,000 |
| 2017/05/24 | 511 | 513 | 506 | 513 | +11 | +2.2% | 5,086,000 |
| 2017/05/23 | 505 | 506 | 498 | 502 | -4 | -0.8% | 5,928,000 |
| 2017/05/22 | 507 | 508 | 502 | 506 | +6 | +1.2% | 4,823,000 |
| 2017/05/19 | 498 | 505 | 495 | 500 | +8 | +1.6% | 8,417,000 |
| 2017/05/18 | 499 | 501 | 491 | 492 | -21 | -4.1% | 8,825,000 |
| 2017/05/17 | 522 | 524 | 507 | 513 | -14 | -2.7% | 7,610,000 |
| 2017/05/16 | 547 | 549 | 524 | 527 | -20 | -3.7% | 11,723,000 |
| 2017/05/15 | 543 | 552 | 540 | 547 | -36 | -6.2% | 11,216,000 |
| 2017/05/12 | 598 | 599 | 582 | 583 | -14 | -2.3% | 4,626,000 |
| 2017/05/11 | 588 | 600 | 588 | 597 | +12 | +2.1% | 6,889,000 |
1901～
1950
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
