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 |
---|---|---|---|---|---|---|---|
2010/06/24 | 387 | 397 | 383 | 392 | +3 | +0.8% | 3,081,000 |
2010/06/23 | 388 | 391 | 386 | 389 | -7 | -1.8% | 2,239,000 |
2010/06/22 | 393 | 402 | 393 | 396 | -4 | -1% | 4,755,000 |
2010/06/21 | 394 | 404 | 394 | 400 | +14 | +3.6% | 3,238,000 |
2010/06/18 | 389 | 394 | 383 | 386 | -1 | -0.3% | 3,384,000 |
2010/06/17 | 390 | 398 | 386 | 387 | +2 | +0.5% | 4,506,000 |
2010/06/16 | 386 | 389 | 380 | 385 | ±0 | ±0% | 5,352,000 |
2010/06/15 | 391 | 391 | 384 | 385 | -5 | -1.3% | 3,360,000 |
2010/06/14 | 386 | 391 | 383 | 390 | +12 | +3.2% | 3,787,000 |
2010/06/11 | 378 | 381 | 375 | 378 | +8 | +2.2% | 6,650,000 |
2010/06/10 | 365 | 370 | 357 | 370 | +13 | +3.6% | 4,279,000 |
2010/06/09 | 355 | 359 | 349 | 357 | -5 | -1.4% | 4,161,000 |
2010/06/08 | 356 | 364 | 355 | 362 | +1 | +0.3% | 3,460,000 |
2010/06/07 | 375 | 375 | 361 | 361 | -22 | -5.7% | 3,940,000 |
2010/06/04 | 378 | 384 | 377 | 383 | +7 | +1.9% | 4,117,000 |
2010/06/03 | 376 | 380 | 373 | 376 | +5 | +1.3% | 4,973,000 |
2010/06/02 | 368 | 383 | 365 | 371 | -4 | -1.1% | 4,252,000 |
2010/06/01 | 382 | 382 | 373 | 375 | -8 | -2.1% | 3,093,000 |
2010/05/31 | 379 | 385 | 377 | 383 | -4 | -1% | 3,181,000 |
2010/05/28 | 386 | 390 | 382 | 387 | +9 | +2.4% | 3,357,000 |
2010/05/27 | 361 | 380 | 361 | 378 | +9 | +2.4% | 4,735,000 |
2010/05/26 | 372 | 376 | 361 | 369 | +5 | +1.4% | 3,770,000 |
2010/05/25 | 379 | 379 | 361 | 364 | -21 | -5.5% | 4,681,000 |
2010/05/24 | 379 | 386 | 371 | 385 | +6 | +1.6% | 3,592,000 |
2010/05/21 | 378 | 385 | 370 | 379 | -7 | -1.8% | 4,435,000 |
2010/05/20 | 393 | 397 | 381 | 386 | -11 | -2.8% | 5,504,000 |
2010/05/19 | 393 | 398 | 385 | 397 | -4 | -1% | 4,462,000 |
2010/05/18 | 409 | 413 | 397 | 401 | -4 | -1% | 5,200,000 |
2010/05/17 | 415 | 416 | 392 | 405 | +3 | +0.7% | 11,062,000 |
2010/05/14 | 391 | 406 | 388 | 402 | +4 | +1% | 6,101,000 |
2010/05/13 | 395 | 402 | 392 | 398 | +10 | +2.6% | 3,356,000 |
2010/05/12 | 388 | 403 | 384 | 388 | +3 | +0.8% | 3,733,000 |
2010/05/11 | 392 | 399 | 382 | 385 | +1 | +0.3% | 5,533,000 |
2010/05/10 | 378 | 389 | 378 | 384 | +7 | +1.9% | 5,269,000 |
2010/05/07 | 373 | 382 | 369 | 377 | -18 | -4.6% | 6,800,000 |
2010/05/06 | 408 | 409 | 393 | 395 | -21 | -5% | 4,107,000 |
2010/04/30 | 415 | 419 | 413 | 416 | +3 | +0.7% | 2,474,000 |
2010/04/28 | 417 | 419 | 408 | 413 | -12 | -2.8% | 4,151,000 |
2010/04/27 | 416 | 426 | 414 | 425 | +10 | +2.4% | 3,850,000 |
2010/04/26 | 409 | 415 | 407 | 415 | +13 | +3.2% | 1,976,000 |
2010/04/23 | 403 | 405 | 397 | 402 | +1 | +0.2% | 2,576,000 |
2010/04/22 | 405 | 405 | 396 | 401 | -5 | -1.2% | 2,257,000 |
2010/04/21 | 406 | 410 | 405 | 406 | +6 | +1.5% | 2,300,000 |
2010/04/20 | 409 | 410 | 399 | 400 | -1 | -0.2% | 4,002,000 |
2010/04/19 | 397 | 401 | 394 | 401 | -4 | -1% | 3,818,000 |
2010/04/16 | 407 | 409 | 398 | 405 | -3 | -0.7% | 3,620,000 |
2010/04/15 | 412 | 414 | 406 | 408 | -1 | -0.2% | 2,598,000 |
2010/04/14 | 401 | 411 | 399 | 409 | +6 | +1.5% | 3,785,000 |
2010/04/13 | 409 | 410 | 397 | 403 | -14 | -3.4% | 5,351,000 |
2010/04/12 | 422 | 424 | 416 | 417 | +1 | +0.2% | 1,840,000 |
3401~
3450
件表示中 / 3457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 | 30,500円 | +2.8% | +10.0% | 3.61% | 32.38倍 | 0.61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 |
日立造 | 111,900円 | +2.6% | -14.2% | 2.06% | 11.79倍 | 1.16倍 |
|
ゴミ焼却発電施設を柱に舶用機器等展開。造船分離。略称社名Hitz。持分法対象に内海造船 |
マックス | 353,000円 | +3.7% | -5.2% | 3.06% | 16.42倍 | 1.65倍 |
|
複写機内蔵綴じ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
牧野フ | 653,000円 | -1.5% | -12.8% | 2.45% | 11.47倍 | 0.70倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ(MC)が柱。先端志向の技術に強み |
グローリー | 272,700円 | -11.4% | -60.8% | 3.96% | 15.29倍 | 0.67倍 |
|
銀行・小売業等向け貨幣処理・決済機器で国内シェア5割強。新事業に顔認証やロボットSI |
市場注目の銘柄
チャート関連のコラム