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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 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 |
| 2024/07/05 | 328 | 328.2 | 323.5 | 325.8 | -2.8 | -0.9% | 4,665,900 |
| 2024/07/04 | 320 | 329.5 | 319.6 | 328.6 | +7.5 | +2.3% | 4,549,500 |
| 2024/07/03 | 318.8 | 321.1 | 316.6 | 321.1 | +3.5 | +1.1% | 3,059,500 |
| 2024/07/02 | 317 | 321.3 | 315.2 | 317.6 | -0.1 | ±0% | 3,630,900 |
| 2024/07/01 | 320.3 | 321.8 | 313.8 | 317.7 | -2.6 | -0.8% | 3,162,900 |
| 2024/06/28 | 318 | 323 | 316.9 | 320.3 | +3.6 | +1.1% | 6,847,000 |
| 2024/06/27 | 315.8 | 317.5 | 314.1 | 316.7 | +3.7 | +1.2% | 3,859,100 |
| 2024/06/26 | 313 | 315.6 | 310.5 | 313 | -1.7 | -0.5% | 4,280,500 |
| 2024/06/25 | 308 | 315 | 306.7 | 314.7 | +10.2 | +3.3% | 4,973,300 |
| 2024/06/24 | 302.3 | 306.5 | 301 | 304.5 | +5.5 | +1.8% | 3,985,900 |
| 2024/06/21 | 301 | 303.8 | 298.8 | 299 | +0.4 | +0.1% | 4,413,500 |
| 2024/06/20 | 300.5 | 301.4 | 296.3 | 298.6 | -1.2 | -0.4% | 2,435,000 |
| 2024/06/19 | 300 | 303.3 | 299.4 | 299.8 | -0.7 | -0.2% | 2,191,500 |
| 2024/06/18 | 299 | 303.7 | 298.5 | 300.5 | +6.2 | +2.1% | 3,148,300 |
| 2024/06/17 | 302 | 302.1 | 294.3 | 294.3 | -13 | -4.2% | 7,318,600 |
| 2024/06/14 | 305.7 | 309.9 | 305.4 | 307.3 | -0.3 | -0.1% | 3,945,100 |
| 2024/06/13 | 311.5 | 311.5 | 306.6 | 307.6 | -3.9 | -1.3% | 2,491,300 |
| 2024/06/12 | 312 | 314.8 | 308.8 | 311.5 | +0.7 | +0.2% | 3,493,700 |
| 2024/06/11 | 316.8 | 317.9 | 310.6 | 310.8 | -6.6 | -2.1% | 3,148,100 |
| 2024/06/10 | 314.8 | 318.1 | 312.7 | 317.4 | +4.4 | +1.4% | 2,911,200 |
| 2024/06/07 | 313 | 315.8 | 312 | 313 | +0.5 | +0.2% | 2,670,000 |
| 2024/06/06 | 319 | 319.5 | 311.1 | 312.5 | -4.9 | -1.5% | 3,226,400 |
| 2024/06/05 | 323 | 324.4 | 317 | 317.4 | -10.8 | -3.3% | 5,802,500 |
| 2024/06/04 | 328.3 | 329.1 | 323.6 | 328.2 | -2.2 | -0.7% | 6,982,500 |
| 2024/06/03 | 325 | 330.8 | 320.7 | 330.4 | +10.4 | +3.3% | 11,491,000 |
| 2024/05/31 | 306.9 | 323.8 | 306.9 | 320 | +15.2 | +5% | 13,982,800 |
| 2024/05/30 | 299.7 | 305.5 | 296.5 | 304.8 | +3 | +1% | 7,529,200 |
| 2024/05/29 | 305 | 305.7 | 301.8 | 301.8 | -3.5 | -1.1% | 2,221,200 |
| 2024/05/28 | 304 | 307.8 | 303.8 | 305.3 | +2.3 | +0.8% | 2,742,700 |
251～
300
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 | 31,500円 | -4.3% | +5.0% | 3.49% | - | 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 | 256,800円 | +0.2% | -0.9% | 3.12% | 13.10倍 | 1.26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 | 101,400円 | +1.6% | -5.5% | 2.47% | 10.66倍 | 0.90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 | 358,000円 | -1.0% | -12.4% | 2.26% | 13.26倍 | 1.40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 | 752,000円 | +15.0% | +10.8% | 1.66% | 21.65倍 | 1.75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
