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 |
|---|---|---|---|---|---|---|---|
| 2023/11/01 | 280 | 288.1 | 278.5 | 281.9 | +16.8 | +6.3% | 19,287,400 |
| 2023/10/31 | 264 | 265.1 | 257.8 | 265.1 | +5.4 | +2.1% | 7,562,900 |
| 2023/10/30 | 265 | 265 | 258.2 | 259.7 | -9.5 | -3.5% | 9,217,500 |
| 2023/10/27 | 266 | 269.5 | 264.8 | 269.2 | +7.2 | +2.7% | 3,665,600 |
| 2023/10/26 | 265.6 | 266.9 | 261.4 | 262 | -5.6 | -2.1% | 4,616,100 |
| 2023/10/25 | 268.2 | 270.2 | 266.5 | 267.6 | +2.3 | +0.9% | 3,779,100 |
| 2023/10/24 | 266 | 267.7 | 256.7 | 265.3 | -2.6 | -1% | 7,555,700 |
| 2023/10/23 | 268.5 | 270.1 | 266.9 | 267.9 | -2.4 | -0.9% | 3,738,300 |
| 2023/10/20 | 271 | 272.5 | 268.2 | 270.3 | -2.8 | -1% | 3,963,900 |
| 2023/10/19 | 272.3 | 274.7 | 271.2 | 273.1 | -5.9 | -2.1% | 3,953,200 |
| 2023/10/18 | 283.5 | 283.6 | 277.4 | 279 | -1.9 | -0.7% | 3,209,000 |
| 2023/10/17 | 282 | 283.6 | 278.1 | 280.9 | +2.1 | +0.8% | 3,383,100 |
| 2023/10/16 | 280.5 | 281.3 | 276.4 | 278.8 | -2.4 | -0.9% | 4,150,300 |
| 2023/10/13 | 281 | 283.4 | 280.2 | 281.2 | -2.8 | -1% | 3,844,700 |
| 2023/10/12 | 279.9 | 284.8 | 279.8 | 284 | +7.4 | +2.7% | 5,129,700 |
| 2023/10/11 | 276.1 | 278.7 | 274.5 | 276.6 | -0.4 | -0.1% | 4,775,800 |
| 2023/10/10 | 276.8 | 277.8 | 275.1 | 277 | +5.4 | +2% | 4,106,900 |
| 2023/10/06 | 274.4 | 274.4 | 270.2 | 271.6 | +0.4 | +0.1% | 3,484,000 |
| 2023/10/05 | 267.6 | 272.5 | 266 | 271.2 | +5.7 | +2.1% | 5,475,200 |
| 2023/10/04 | 270.2 | 272.7 | 265.4 | 265.5 | -6.7 | -2.5% | 9,345,200 |
| 2023/10/03 | 283.7 | 283.7 | 272.1 | 272.2 | -12.5 | -4.4% | 10,179,300 |
| 2023/10/02 | 287 | 291.8 | 284.4 | 284.7 | ±0 | ±0% | 6,199,900 |
| 2023/09/29 | 290 | 290.7 | 283.6 | 284.7 | -5.4 | -1.9% | 6,670,600 |
| 2023/09/28 | 290.1 | 294.2 | 288.8 | 290.1 | -6.4 | -2.2% | 5,601,200 |
| 2023/09/27 | 297.6 | 297.6 | 293.1 | 296.5 | -2 | -0.7% | 4,714,700 |
| 2023/09/26 | 299 | 299.6 | 296.2 | 298.5 | +0.5 | +0.2% | 4,311,100 |
| 2023/09/25 | 296.4 | 298.2 | 293.6 | 298 | +4.2 | +1.4% | 2,858,600 |
| 2023/09/22 | 293.1 | 295.5 | 289.5 | 293.8 | -2.9 | -1% | 4,996,100 |
| 2023/09/21 | 297.7 | 300.9 | 295.8 | 296.7 | +0.6 | +0.2% | 6,976,000 |
| 2023/09/20 | 297 | 297.6 | 294.1 | 296.1 | +0.8 | +0.3% | 5,504,100 |
| 2023/09/19 | 294.2 | 295.5 | 292.3 | 295.3 | +1.3 | +0.4% | 5,182,400 |
| 2023/09/15 | 292.6 | 296.1 | 291.3 | 294 | +3.6 | +1.2% | 8,495,600 |
| 2023/09/14 | 290 | 290.8 | 288.6 | 290.4 | +0.2 | +0.1% | 5,120,200 |
| 2023/09/13 | 289.8 | 290.5 | 287 | 290.2 | +2.2 | +0.8% | 4,284,600 |
| 2023/09/12 | 287 | 290.4 | 283 | 288 | +3.2 | +1.1% | 6,267,100 |
| 2023/09/11 | 285 | 287 | 283.4 | 284.8 | +0.1 | ±0% | 5,904,100 |
| 2023/09/08 | 284.9 | 287.5 | 283.3 | 284.7 | -2.1 | -0.7% | 9,726,300 |
| 2023/09/07 | 285 | 292.8 | 284 | 286.8 | -16.4 | -5.4% | 22,644,300 |
| 2023/09/06 | 298.2 | 305.6 | 297.9 | 303.2 | +5.4 | +1.8% | 8,988,700 |
| 2023/09/05 | 297 | 297.8 | 293.8 | 297.8 | +0.9 | +0.3% | 4,551,300 |
| 2023/09/04 | 296 | 297.4 | 293.1 | 296.9 | +4.1 | +1.4% | 4,927,200 |
| 2023/09/01 | 290.4 | 294 | 289.2 | 292.8 | +2.9 | +1% | 4,160,100 |
| 2023/08/31 | 287.5 | 290.2 | 286.3 | 289.9 | +1.8 | +0.6% | 4,976,800 |
| 2023/08/30 | 287.3 | 289.7 | 286.4 | 288.1 | +2 | +0.7% | 4,007,600 |
| 2023/08/29 | 285.1 | 286.5 | 283.6 | 286.1 | +3.1 | +1.1% | 4,218,500 |
| 2023/08/28 | 282 | 283.1 | 280.3 | 283 | +3.3 | +1.2% | 4,250,600 |
| 2023/08/25 | 278.3 | 281.4 | 276 | 279.7 | +0.7 | +0.3% | 5,673,600 |
| 2023/08/24 | 273.6 | 280.5 | 272.5 | 279 | -2.4 | -0.9% | 8,138,800 |
| 2023/08/23 | 278 | 281.4 | 277 | 281.4 | +1.8 | +0.6% | 3,400,800 |
| 2023/08/22 | 278.1 | 279.6 | 276.6 | 279.6 | +2.7 | +1% | 4,205,200 |
401～
450
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
