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 |
|---|---|---|---|---|---|---|---|
| 2010/07/23 | 371 | 383 | 369 | 378 | +15 | +4.1% | 3,362,000 |
| 2010/07/22 | 362 | 364 | 359 | 363 | ±0 | ±0% | 3,611,000 |
| 2010/07/21 | 374 | 376 | 358 | 363 | -8 | -2.2% | 3,288,000 |
| 2010/07/20 | 366 | 377 | 365 | 371 | -1 | -0.3% | 2,655,000 |
| 2010/07/16 | 379 | 382 | 370 | 372 | -11 | -2.9% | 2,148,000 |
| 2010/07/15 | 384 | 387 | 380 | 383 | -3 | -0.8% | 2,650,000 |
| 2010/07/14 | 384 | 386 | 381 | 386 | +13 | +3.5% | 3,137,000 |
| 2010/07/13 | 375 | 377 | 371 | 373 | -1 | -0.3% | 1,598,000 |
| 2010/07/12 | 372 | 383 | 372 | 374 | -3 | -0.8% | 1,924,000 |
| 2010/07/09 | 377 | 379 | 368 | 377 | +5 | +1.3% | 2,848,000 |
| 2010/07/08 | 378 | 380 | 369 | 372 | +8 | +2.2% | 2,338,000 |
| 2010/07/07 | 367 | 368 | 358 | 364 | -3 | -0.8% | 2,180,000 |
| 2010/07/06 | 356 | 367 | 352 | 367 | +4 | +1.1% | 2,417,000 |
| 2010/07/05 | 356 | 366 | 355 | 363 | +6 | +1.7% | 2,524,000 |
| 2010/07/02 | 364 | 364 | 354 | 357 | -3 | -0.8% | 3,271,000 |
| 2010/07/01 | 369 | 370 | 356 | 360 | -8 | -2.2% | 3,223,000 |
| 2010/06/30 | 369 | 373 | 365 | 368 | -9 | -2.4% | 3,400,000 |
| 2010/06/29 | 384 | 390 | 374 | 377 | -9 | -2.3% | 2,952,000 |
| 2010/06/28 | 390 | 392 | 382 | 386 | -2 | -0.5% | 3,986,000 |
| 2010/06/25 | 389 | 389 | 382 | 388 | -4 | -1% | 3,743,000 |
| 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 |
3651～
3700
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
