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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 575 | 579 | 569 | 576 | ±0 | ±0% | 4,957,000 |
| 2017/02/22 | 577 | 587 | 574 | 576 | +2 | +0.3% | 6,315,000 |
| 2017/02/21 | 575 | 587 | 567 | 574 | +28 | +5.1% | 9,607,000 |
| 2017/02/20 | 545 | 550 | 538 | 546 | -4 | -0.7% | 4,148,000 |
| 2017/02/17 | 545 | 552 | 543 | 550 | -1 | -0.2% | 3,500,000 |
| 2017/02/16 | 548 | 556 | 547 | 551 | +1 | +0.2% | 3,648,000 |
| 2017/02/15 | 550 | 562 | 547 | 550 | +17 | +3.2% | 6,652,000 |
| 2017/02/14 | 541 | 544 | 533 | 533 | -5 | -0.9% | 3,990,000 |
| 2017/02/13 | 548 | 549 | 536 | 538 | +2 | +0.4% | 4,247,000 |
| 2017/02/10 | 519 | 538 | 517 | 536 | +29 | +5.7% | 8,063,000 |
| 2017/02/09 | 508 | 512 | 503 | 507 | -6 | -1.2% | 3,604,000 |
| 2017/02/08 | 508 | 513 | 505 | 513 | +1 | +0.2% | 4,803,000 |
| 2017/02/07 | 512 | 518 | 505 | 512 | -7 | -1.3% | 4,945,000 |
| 2017/02/06 | 514 | 522 | 510 | 519 | +13 | +2.6% | 8,341,000 |
| 2017/02/03 | 511 | 518 | 504 | 506 | ±0 | ±0% | 6,835,000 |
| 2017/02/02 | 511 | 521 | 501 | 506 | -10 | -1.9% | 8,954,000 |
| 2017/02/01 | 503 | 522 | 501 | 516 | +37 | +7.7% | 10,911,000 |
| 2017/01/31 | 487 | 490 | 478 | 479 | -16 | -3.2% | 3,653,000 |
| 2017/01/30 | 499 | 499 | 493 | 495 | -4 | -0.8% | 3,248,000 |
| 2017/01/27 | 500 | 501 | 493 | 499 | +2 | +0.4% | 4,272,000 |
| 2017/01/26 | 493 | 500 | 491 | 497 | +12 | +2.5% | 5,591,000 |
| 2017/01/25 | 486 | 491 | 484 | 485 | +11 | +2.3% | 4,875,000 |
| 2017/01/24 | 470 | 478 | 470 | 474 | -1 | -0.2% | 3,610,000 |
| 2017/01/23 | 482 | 483 | 475 | 475 | -15 | -3.1% | 6,684,000 |
| 2017/01/20 | 481 | 493 | 481 | 490 | +5 | +1% | 4,703,000 |
| 2017/01/19 | 483 | 486 | 477 | 485 | +10 | +2.1% | 5,255,000 |
| 2017/01/18 | 463 | 477 | 461 | 475 | +5 | +1.1% | 5,477,000 |
| 2017/01/17 | 469 | 480 | 463 | 470 | -1 | -0.2% | 5,965,000 |
| 2017/01/16 | 479 | 480 | 468 | 471 | -12 | -2.5% | 4,752,000 |
| 2017/01/13 | 477 | 483 | 476 | 483 | +3 | +0.6% | 4,005,000 |
| 2017/01/12 | 485 | 486 | 474 | 480 | -1 | -0.2% | 5,648,000 |
| 2017/01/11 | 475 | 481 | 475 | 481 | +6 | +1.3% | 4,390,000 |
| 2017/01/10 | 471 | 482 | 464 | 475 | ±0 | ±0% | 7,682,000 |
| 2017/01/06 | 474 | 477 | 468 | 475 | -13 | -2.7% | 9,257,000 |
| 2017/01/05 | 498 | 498 | 482 | 488 | -9 | -1.8% | 6,680,000 |
| 2017/01/04 | 484 | 499 | 484 | 497 | +24 | +5.1% | 6,721,000 |
| 2016/12/30 | 471 | 477 | 465 | 473 | -5 | -1% | 5,561,000 |
| 2016/12/29 | 481 | 484 | 474 | 478 | -11 | -2.2% | 4,101,000 |
| 2016/12/28 | 488 | 489 | 485 | 489 | +2 | +0.4% | 2,999,000 |
| 2016/12/27 | 479 | 492 | 474 | 487 | ±0 | ±0% | 4,094,000 |
| 2016/12/26 | 498 | 500 | 486 | 487 | -10 | -2% | 3,256,000 |
| 2016/12/22 | 495 | 497 | 489 | 497 | -4 | -0.8% | 4,319,000 |
| 2016/12/21 | 506 | 510 | 497 | 501 | -5 | -1% | 5,506,000 |
| 2016/12/20 | 510 | 510 | 498 | 506 | -5 | -1% | 5,021,000 |
| 2016/12/19 | 507 | 513 | 504 | 511 | -2 | -0.4% | 3,906,000 |
| 2016/12/16 | 510 | 515 | 509 | 513 | +7 | +1.4% | 4,849,000 |
| 2016/12/15 | 503 | 510 | 495 | 506 | +14 | +2.8% | 8,665,000 |
| 2016/12/14 | 495 | 495 | 482 | 492 | -2 | -0.4% | 5,873,000 |
| 2016/12/13 | 492 | 497 | 485 | 494 | -8 | -1.6% | 7,034,000 |
| 2016/12/12 | 506 | 519 | 496 | 502 | +2 | +0.4% | 8,534,000 |
2001～
2050
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
