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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 252.2 | 253.2 | 248.8 | 251.5 | +2.9 | +1.2% | 3,469,900 |
| 2024/09/17 | 248.7 | 250.7 | 245.3 | 248.6 | ±0 | ±0% | 3,489,900 |
| 2024/09/13 | 250.4 | 251.8 | 248 | 248.6 | -2.1 | -0.8% | 2,988,800 |
| 2024/09/12 | 252.4 | 253.9 | 248.5 | 250.7 | +5.4 | +2.2% | 2,691,100 |
| 2024/09/11 | 251.9 | 252.6 | 244.2 | 245.3 | -9.7 | -3.8% | 7,768,300 |
| 2024/09/10 | 256.4 | 257.5 | 254.2 | 255 | -0.5 | -0.2% | 3,088,300 |
| 2024/09/09 | 251.5 | 256.4 | 250.1 | 255.5 | -1.5 | -0.6% | 3,880,400 |
| 2024/09/06 | 259 | 260.9 | 255.9 | 257 | -2.6 | -1% | 2,917,600 |
| 2024/09/05 | 257.3 | 263.6 | 257 | 259.6 | ±0 | ±0% | 3,273,000 |
| 2024/09/04 | 260 | 262.9 | 258.2 | 259.6 | -11.3 | -4.2% | 6,806,800 |
| 2024/09/03 | 272.3 | 273 | 269.6 | 270.9 | -2.1 | -0.8% | 2,887,400 |
| 2024/09/02 | 277.8 | 277.8 | 271.5 | 273 | -0.3 | -0.1% | 3,035,900 |
| 2024/08/30 | 272.2 | 276.2 | 271.9 | 273.3 | +2.1 | +0.8% | 4,938,700 |
| 2024/08/29 | 267.6 | 272.3 | 267.6 | 271.2 | +3.6 | +1.3% | 4,442,600 |
| 2024/08/28 | 265.3 | 267.9 | 264.4 | 267.6 | -0.9 | -0.3% | 4,060,000 |
| 2024/08/27 | 267 | 269.8 | 264.9 | 268.5 | +3 | +1.1% | 2,549,000 |
| 2024/08/26 | 265.2 | 267.9 | 263.2 | 265.5 | -3.2 | -1.2% | 3,331,700 |
| 2024/08/23 | 266.9 | 270 | 265 | 268.7 | +3.4 | +1.3% | 3,135,800 |
| 2024/08/22 | 266.8 | 269 | 264.1 | 265.3 | -1.1 | -0.4% | 2,566,000 |
| 2024/08/21 | 262.4 | 267.7 | 261.3 | 266.4 | -2.2 | -0.8% | 3,069,200 |
| 2024/08/20 | 268.7 | 269.4 | 266.5 | 268.6 | +3.9 | +1.5% | 2,801,200 |
| 2024/08/19 | 269 | 269.6 | 264.6 | 264.7 | -6.5 | -2.4% | 3,873,500 |
| 2024/08/16 | 271.6 | 271.8 | 268 | 271.2 | +6.5 | +2.5% | 4,732,000 |
| 2024/08/15 | 261.7 | 266.5 | 260.4 | 264.7 | +3.8 | +1.5% | 3,225,900 |
| 2024/08/14 | 260 | 263.6 | 257.7 | 260.9 | +2.9 | +1.1% | 4,527,000 |
| 2024/08/13 | 258 | 258.4 | 253.5 | 258 | +5 | +2% | 5,485,500 |
| 2024/08/09 | 253.6 | 258.3 | 250.1 | 253 | +6.9 | +2.8% | 6,228,300 |
| 2024/08/08 | 245 | 253.6 | 245 | 246.1 | -5.9 | -2.3% | 5,291,500 |
| 2024/08/07 | 237.6 | 258.5 | 236.7 | 252 | +9.6 | +4% | 7,956,000 |
| 2024/08/06 | 248.1 | 251.3 | 237.4 | 242.4 | +10.3 | +4.4% | 11,287,700 |
| 2024/08/05 | 260.4 | 268.9 | 230.1 | 232.1 | -43.3 | -15.7% | 17,187,900 |
| 2024/08/02 | 286 | 288.3 | 273.9 | 275.4 | -18.4 | -6.3% | 10,380,700 |
| 2024/08/01 | 299.7 | 301.4 | 289.7 | 293.8 | -12.7 | -4.1% | 8,265,200 |
| 2024/07/31 | 303.7 | 306.8 | 300.4 | 306.5 | +1.3 | +0.4% | 5,590,200 |
| 2024/07/30 | 301.5 | 305.7 | 301.1 | 305.2 | +2.9 | +1% | 2,221,800 |
| 2024/07/29 | 303.9 | 306.9 | 302 | 302.3 | +3.6 | +1.2% | 2,592,800 |
| 2024/07/26 | 301 | 301.9 | 297.7 | 298.7 | +1.3 | +0.4% | 3,471,000 |
| 2024/07/25 | 301 | 305 | 296.5 | 297.4 | -7.9 | -2.6% | 6,585,800 |
| 2024/07/24 | 310 | 312 | 305.3 | 305.3 | -9.7 | -3.1% | 4,522,900 |
| 2024/07/23 | 316.4 | 317.9 | 314.5 | 315 | ±0 | ±0% | 3,256,900 |
| 2024/07/22 | 323 | 323 | 314.9 | 315 | -7.4 | -2.3% | 3,411,500 |
| 2024/07/19 | 322.5 | 323.2 | 320.3 | 322.4 | +1 | +0.3% | 2,920,400 |
| 2024/07/18 | 330 | 333.7 | 321.4 | 321.4 | -14.5 | -4.3% | 5,400,100 |
| 2024/07/17 | 335 | 338.4 | 333.4 | 335.9 | +4.9 | +1.5% | 5,774,600 |
| 2024/07/16 | 330 | 333.7 | 328.1 | 331 | +3.5 | +1.1% | 4,549,300 |
| 2024/07/12 | 333 | 333 | 324.8 | 327.5 | -7.4 | -2.2% | 5,366,400 |
| 2024/07/11 | 324.7 | 335.5 | 324.3 | 334.9 | +14 | +4.4% | 10,862,500 |
| 2024/07/10 | 321 | 322 | 318 | 320.9 | -0.9 | -0.3% | 3,251,500 |
| 2024/07/09 | 320.6 | 324.4 | 319.6 | 321.8 | +2.4 | +0.8% | 3,974,000 |
| 2024/07/08 | 325 | 325 | 317.9 | 319.4 | -6.4 | -2% | 3,451,000 |
151～
200
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
