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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 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 |
| 2024/01/18 | 269.9 | 270.5 | 268.5 | 269.6 | -0.3 | -0.1% | 4,040,300 |
| 2024/01/17 | 270.2 | 274.5 | 269.8 | 269.9 | +0.1 | ±0% | 4,457,400 |
| 2024/01/16 | 273.6 | 274 | 269.8 | 269.8 | -3.8 | -1.4% | 4,077,900 |
| 2024/01/15 | 272.4 | 275.5 | 271 | 273.6 | +1.5 | +0.6% | 3,194,900 |
| 2024/01/12 | 277 | 277 | 270.2 | 272.1 | -1.8 | -0.7% | 4,339,100 |
| 2024/01/11 | 271 | 275.5 | 271 | 273.9 | +4.7 | +1.7% | 5,611,000 |
| 2024/01/10 | 267 | 270 | 266.4 | 269.2 | +2.1 | +0.8% | 5,745,400 |
| 2024/01/09 | 265.9 | 267.3 | 264.1 | 267.1 | +2.3 | +0.9% | 5,658,400 |
| 2024/01/05 | 267.4 | 268 | 264.2 | 264.8 | -0.1 | ±0% | 5,996,800 |
| 2024/01/04 | 258.1 | 264.9 | 253.3 | 264.9 | +4.9 | +1.9% | 7,767,300 |
| 2023/12/29 | 259.4 | 262.1 | 258.6 | 260 | ±0 | ±0% | 3,942,400 |
| 2023/12/28 | 256.3 | 260.1 | 255.2 | 260 | +1.7 | +0.7% | 3,676,600 |
| 2023/12/27 | 256.7 | 259.4 | 256.7 | 258.3 | +2.1 | +0.8% | 4,529,500 |
| 2023/12/26 | 258.4 | 258.9 | 255.2 | 256.2 | -2 | -0.8% | 4,353,300 |
351～
400
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
