ＮＯＫ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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,114 | 2,132 | 2,101 | 2,103.5 | -6 | -0.3% | 269,500 |
| 2024/02/22 | 2,089.5 | 2,117 | 2,082.5 | 2,109.5 | +27 | +1.3% | 357,200 |
| 2024/02/21 | 2,073.5 | 2,093 | 2,068.5 | 2,082.5 | -5.5 | -0.3% | 219,600 |
| 2024/02/20 | 2,089.5 | 2,105 | 2,075 | 2,088 | -1.5 | -0.1% | 305,000 |
| 2024/02/19 | 2,138.5 | 2,146.5 | 2,080 | 2,089.5 | -65.5 | -3% | 528,800 |
| 2024/02/16 | 2,130 | 2,170 | 2,124 | 2,155 | +39 | +1.8% | 422,100 |
| 2024/02/15 | 2,132.5 | 2,138.5 | 2,093.5 | 2,116 | +9.5 | +0.5% | 279,400 |
| 2024/02/14 | 2,134 | 2,142 | 2,085 | 2,106.5 | -27 | -1.3% | 444,300 |
| 2024/02/13 | 2,099 | 2,135.5 | 2,083.5 | 2,133.5 | +54.5 | +2.6% | 489,000 |
| 2024/02/09 | 2,072 | 2,101.5 | 2,055.5 | 2,079 | +2 | +0.1% | 647,600 |
| 2024/02/08 | 2,065.5 | 2,079.5 | 2,022.5 | 2,077 | +25 | +1.2% | 427,500 |
| 2024/02/07 | 2,075 | 2,105 | 2,047 | 2,052 | -22 | -1.1% | 548,500 |
| 2024/02/06 | 2,068 | 2,099 | 2,030 | 2,074 | -3.5 | -0.2% | 862,200 |
| 2024/02/05 | 2,060 | 2,112 | 2,045 | 2,077.5 | +125 | +6.4% | 1,895,000 |
| 2024/02/02 | 1,948 | 1,965 | 1,928.5 | 1,952.5 | -5 | -0.3% | 417,700 |
| 2024/02/01 | 1,950 | 1,969 | 1,946.5 | 1,957.5 | -13.5 | -0.7% | 316,700 |
| 2024/01/31 | 1,948 | 1,973 | 1,943.5 | 1,971 | +21 | +1.1% | 260,600 |
| 2024/01/30 | 1,955 | 1,972 | 1,946 | 1,950 | -22 | -1.1% | 325,200 |
| 2024/01/29 | 1,938 | 1,973.5 | 1,938 | 1,972 | +52 | +2.7% | 303,600 |
| 2024/01/26 | 1,931 | 1,945.5 | 1,916.5 | 1,920 | -28 | -1.4% | 242,900 |
| 2024/01/25 | 1,918 | 1,955.5 | 1,917 | 1,948 | +23.5 | +1.2% | 335,500 |
| 2024/01/24 | 1,948 | 1,954.5 | 1,921.5 | 1,924.5 | -26.5 | -1.4% | 313,500 |
| 2024/01/23 | 1,984 | 1,988 | 1,944 | 1,951 | -28 | -1.4% | 391,000 |
| 2024/01/22 | 1,970 | 1,983.5 | 1,958.5 | 1,979 | +39 | +2% | 546,800 |
| 2024/01/19 | 1,965.5 | 1,972 | 1,924 | 1,940 | -9 | -0.5% | 545,200 |
| 2024/01/18 | 1,940.5 | 1,988.5 | 1,938.5 | 1,949 | -7.5 | -0.4% | 2,121,000 |
| 2024/01/17 | 1,996 | 2,026 | 1,954 | 1,956.5 | -29.5 | -1.5% | 1,316,000 |
| 2024/01/16 | 1,993 | 2,010.5 | 1,963.5 | 1,986 | ±0 | ±0% | 694,100 |
| 2024/01/15 | 1,996.5 | 2,010 | 1,973.5 | 1,986 | -20.5 | -1% | 611,200 |
| 2024/01/12 | 2,014 | 2,049.5 | 1,978.5 | 2,006.5 | -7.5 | -0.4% | 757,800 |
| 2024/01/11 | 2,020.5 | 2,040 | 2,011 | 2,014 | +14 | +0.7% | 408,000 |
| 2024/01/10 | 1,986 | 2,012.5 | 1,983.5 | 2,000 | +6 | +0.3% | 392,700 |
| 2024/01/09 | 1,991.5 | 2,008 | 1,978 | 1,994 | +28 | +1.4% | 369,900 |
| 2024/01/05 | 1,943.5 | 1,971 | 1,932 | 1,966 | +38.5 | +2% | 440,000 |
| 2024/01/04 | 1,880 | 1,930 | 1,849 | 1,927.5 | +46 | +2.4% | 290,300 |
| 2023/12/29 | 1,882 | 1,896 | 1,868 | 1,881.5 | +2 | +0.1% | 163,500 |
| 2023/12/28 | 1,867 | 1,892 | 1,856.5 | 1,879.5 | +7.5 | +0.4% | 188,900 |
| 2023/12/27 | 1,861.5 | 1,875 | 1,854.5 | 1,872 | +25 | +1.4% | 208,700 |
| 2023/12/26 | 1,842 | 1,855.5 | 1,837.5 | 1,847 | -1.5 | -0.1% | 193,300 |
| 2023/12/25 | 1,857 | 1,862 | 1,841.5 | 1,848.5 | -10 | -0.5% | 198,800 |
| 2023/12/22 | 1,852 | 1,866.5 | 1,840.5 | 1,858.5 | +6.5 | +0.4% | 279,800 |
| 2023/12/21 | 1,845 | 1,865 | 1,842 | 1,852 | -4 | -0.2% | 506,900 |
| 2023/12/20 | 1,850 | 1,868 | 1,841 | 1,856 | +17 | +0.9% | 551,500 |
| 2023/12/19 | 1,842 | 1,848 | 1,804 | 1,839 | -18 | -1% | 408,000 |
| 2023/12/18 | 1,844 | 1,865 | 1,823 | 1,857 | -16.5 | -0.9% | 369,600 |
| 2023/12/15 | 1,864 | 1,888 | 1,863.5 | 1,873.5 | +41.5 | +2.3% | 593,200 |
| 2023/12/14 | 1,882 | 1,899.5 | 1,832 | 1,832 | -63.5 | -3.4% | 441,000 |
| 2023/12/13 | 1,891 | 1,905.5 | 1,878 | 1,895.5 | +28 | +1.5% | 561,000 |
| 2023/12/12 | 1,895 | 1,902 | 1,858.5 | 1,867.5 | -2 | -0.1% | 491,500 |
| 2023/12/11 | 1,856 | 1,876 | 1,851.5 | 1,869.5 | +46 | +2.5% | 341,200 |
51～
100
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「ＮＯＫ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＯＫ | 225,600円 | +3.1% | +27.6% | 3.88% | 12.85倍 | 0.66倍 |
|
独立系。自動車用オイルシールは日系向けに７割のシェア。フレキシブル基板（ＦＰＣ）首位 |
| トヨタ紡織 | 227,100円 | +1.4% | -13.0% | 3.79% | 8.63倍 | 0.91倍 |
|
トヨタ系。アラコ、タカニチと合併し、内装品・自動車フィルター国内首位、内装品で世界４位 |
| 豊田合 | 311,900円 | -2.0% | -23.4% | 3.37% | 10.70倍 | 0.76倍 |
|
トヨタ系合成樹脂、ゴム部品メーカー。内外装部品やエアバッグが主力。ゴムの新素材にも注力 |
| 日野自 | 45,900円 | +5.5% | - | 0.00% | 32.93倍 | 0.66倍 |
|
トヨタ傘下のトラック大手。海外はインドネシアが最大地盤。三菱ふそうと経営統合で基本合意 |
| ＴＳテック | 175,200円 | +7.5% | +24.1% | 4.17% | 18.62倍 | 0.71倍 |
|
ホンダ系の４輪シート部品メーカー。２輪車用も手がける。約９割がホンダグループ向け |
市場注目の銘柄
チャート関連のコラム
