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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 306.5 | 309.2 | 304.4 | 306.1 | -0.4 | -0.1% | 4,255,200 |
| 2024/04/01 | 313.8 | 314.3 | 303.6 | 306.5 | -7.2 | -2.3% | 4,247,100 |
| 2024/03/29 | 316.1 | 318.8 | 313.5 | 313.7 | -0.5 | -0.2% | 3,928,900 |
| 2024/03/28 | 316 | 319.6 | 313.5 | 314.2 | -4.1 | -1.3% | 3,480,300 |
| 2024/03/27 | 322.9 | 322.9 | 318.2 | 318.3 | -2.8 | -0.9% | 3,900,400 |
| 2024/03/26 | 317.5 | 321.7 | 316.1 | 321.1 | +2.3 | +0.7% | 3,362,400 |
| 2024/03/25 | 320.8 | 321.6 | 318.5 | 318.8 | -3 | -0.9% | 3,364,100 |
| 2024/03/22 | 324.7 | 325 | 317.8 | 321.8 | -0.4 | -0.1% | 4,510,700 |
| 2024/03/21 | 321.8 | 326.1 | 319.9 | 322.2 | +5.2 | +1.6% | 8,110,000 |
| 2024/03/19 | 311.8 | 317 | 310.2 | 317 | +4.6 | +1.5% | 4,738,000 |
| 2024/03/18 | 307.3 | 312.4 | 306.6 | 312.4 | +6.9 | +2.3% | 4,067,800 |
| 2024/03/15 | 302.7 | 307.3 | 301.6 | 305.5 | +2.7 | +0.9% | 5,703,600 |
| 2024/03/14 | 299.4 | 303 | 296.6 | 302.8 | +4.8 | +1.6% | 4,321,100 |
| 2024/03/13 | 304.7 | 307.6 | 298 | 298 | -4.6 | -1.5% | 6,423,900 |
| 2024/03/12 | 295 | 302.7 | 294.3 | 302.6 | +3.4 | +1.1% | 5,937,400 |
| 2024/03/11 | 306 | 306 | 296.2 | 299.2 | -10.8 | -3.5% | 8,184,300 |
| 2024/03/08 | 311 | 314.1 | 308.2 | 310 | -1.9 | -0.6% | 5,852,400 |
| 2024/03/07 | 318.9 | 319.9 | 310.8 | 311.9 | -5.7 | -1.8% | 6,827,000 |
| 2024/03/06 | 313.1 | 321.1 | 313 | 317.6 | ±0 | ±0% | 4,820,100 |
| 2024/03/05 | 312.9 | 318 | 311 | 317.6 | +4 | +1.3% | 7,026,200 |
| 2024/03/04 | 323 | 323 | 313 | 313.6 | -9.6 | -3% | 9,886,600 |
| 2024/03/01 | 318.1 | 324.9 | 317.6 | 323.2 | +5.8 | +1.8% | 9,717,500 |
| 2024/02/29 | 310.1 | 319.3 | 308.5 | 317.4 | +6.7 | +2.2% | 10,547,800 |
| 2024/02/28 | 305.7 | 312.9 | 304.8 | 310.7 | +7 | +2.3% | 9,501,000 |
| 2024/02/27 | 299.9 | 305.5 | 298 | 303.7 | +4.2 | +1.4% | 6,246,100 |
| 2024/02/26 | 298.5 | 304.3 | 298 | 299.5 | +3.5 | +1.2% | 9,621,100 |
| 2024/02/22 | 297 | 297.6 | 293.3 | 296 | +1.7 | +0.6% | 5,831,400 |
| 2024/02/21 | 295.9 | 296 | 290.5 | 294.3 | -0.5 | -0.2% | 4,864,500 |
| 2024/02/20 | 289.3 | 295.5 | 288.7 | 294.8 | +5.8 | +2% | 7,290,800 |
| 2024/02/19 | 287.3 | 289.1 | 285 | 289 | +1.6 | +0.6% | 4,833,700 |
| 2024/02/16 | 285 | 288.2 | 283.4 | 287.4 | +4.9 | +1.7% | 7,097,900 |
| 2024/02/15 | 284.9 | 288.2 | 278.9 | 282.5 | +1.3 | +0.5% | 5,438,100 |
| 2024/02/14 | 284.6 | 284.9 | 278.8 | 281.2 | -5 | -1.7% | 4,995,500 |
| 2024/02/13 | 284.5 | 286.8 | 281.2 | 286.2 | +5.6 | +2% | 4,999,800 |
| 2024/02/09 | 282.2 | 286 | 279 | 280.6 | -0.8 | -0.3% | 5,643,900 |
| 2024/02/08 | 282 | 283.3 | 277.6 | 281.4 | -2 | -0.7% | 4,136,700 |
| 2024/02/07 | 285 | 289.4 | 281.9 | 283.4 | +4.1 | +1.5% | 10,913,900 |
| 2024/02/06 | 277 | 281.5 | 275.6 | 279.3 | +1.2 | +0.4% | 7,086,800 |
| 2024/02/05 | 270 | 279.4 | 269.8 | 278.1 | +11 | +4.1% | 15,175,200 |
| 2024/02/02 | 266.1 | 270.7 | 264.7 | 267.1 | +1.7 | +0.6% | 7,987,900 |
| 2024/02/01 | 269.5 | 269.7 | 262.9 | 265.4 | -7 | -2.6% | 9,490,400 |
| 2024/01/31 | 268 | 272.4 | 267.2 | 272.4 | +3.4 | +1.3% | 5,427,900 |
| 2024/01/30 | 270 | 270.7 | 268.6 | 269 | -0.8 | -0.3% | 3,815,000 |
| 2024/01/29 | 267.8 | 270 | 265.7 | 269.8 | +3.8 | +1.4% | 4,323,800 |
| 2024/01/26 | 267.2 | 268.3 | 265.2 | 266 | -2 | -0.7% | 3,973,400 |
| 2024/01/25 | 265.6 | 268.4 | 265.2 | 268 | +1.6 | +0.6% | 5,264,700 |
| 2024/01/24 | 271 | 271 | 265.1 | 266.4 | -3.7 | -1.4% | 5,937,200 |
| 2024/01/23 | 273 | 273.4 | 268.3 | 270.1 | -2.4 | -0.9% | 4,469,000 |
| 2024/01/22 | 268 | 272.5 | 267 | 272.5 | +5.5 | +2.1% | 4,134,000 |
| 2024/01/19 | 271.6 | 272 | 266.7 | 267 | -2.6 | -1% | 4,823,700 |
301～
350
件表示中 / 3727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 | 21,700円 | -4.3% | +5.0% | 5.07% | - | 0.49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 |
| ＴＯＷＡ | 182,200円 | +4.7% | +4.3% | 1.10% | 19.92倍 | 2.23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 |
| タダノ | 93,900円 | +16.6% | -5.1% | 3.83% | 7.89倍 | 0.63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 |
| キッツ | 117,800円 | +4.6% | +2.1% | 3.90% | 9.15倍 | 0.95倍 |
|
総合バルブメーカー国内首位。建築設備、石油化学向け強い。海外展開加速。伸銅品も国内上位 |
| アイチコーポ | 133,900円 | +2.9% | +0.9% | 4.48% | 13.30倍 | 1.03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
