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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,856.5 | 1,859 | 1,811 | 1,823.5 | -57 | -3% | 380,300 |
| 2023/12/07 | 1,875 | 1,909 | 1,875 | 1,880.5 | -10 | -0.5% | 452,500 |
| 2023/12/06 | 1,851 | 1,896 | 1,851 | 1,890.5 | +44 | +2.4% | 312,600 |
| 2023/12/05 | 1,864.5 | 1,880 | 1,846.5 | 1,846.5 | -28.5 | -1.5% | 256,800 |
| 2023/12/04 | 1,879 | 1,884.5 | 1,847.5 | 1,875 | -22 | -1.2% | 487,400 |
| 2023/12/01 | 1,910 | 1,915 | 1,897 | 1,897 | +12 | +0.6% | 311,300 |
| 2023/11/30 | 1,859.5 | 1,894.5 | 1,859 | 1,885 | +16.5 | +0.9% | 364,200 |
| 2023/11/29 | 1,879.5 | 1,892.5 | 1,853.5 | 1,868.5 | -11.5 | -0.6% | 246,900 |
| 2023/11/28 | 1,908.5 | 1,914.5 | 1,871.5 | 1,880 | -27.5 | -1.4% | 243,000 |
| 2023/11/27 | 1,902 | 1,912 | 1,895 | 1,907.5 | +9 | +0.5% | 277,600 |
| 2023/11/24 | 1,898 | 1,905 | 1,889 | 1,898.5 | +18.5 | +1% | 237,600 |
| 2023/11/22 | 1,843 | 1,893 | 1,839 | 1,880 | +38.5 | +2.1% | 420,100 |
| 2023/11/21 | 1,868.5 | 1,869 | 1,820.5 | 1,841.5 | -38 | -2% | 502,900 |
| 2023/11/20 | 1,927.5 | 1,942.5 | 1,879.5 | 1,879.5 | -43.5 | -2.3% | 350,800 |
| 2023/11/17 | 1,883.5 | 1,924.5 | 1,878.5 | 1,923 | +23.5 | +1.2% | 467,400 |
| 2023/11/16 | 1,940 | 1,952.5 | 1,891.5 | 1,899.5 | -46 | -2.4% | 422,300 |
| 2023/11/15 | 1,969.5 | 1,969.5 | 1,941 | 1,945.5 | +0.5 | ±0% | 483,500 |
| 2023/11/14 | 1,954.5 | 1,956.5 | 1,926 | 1,945 | +10.5 | +0.5% | 438,400 |
| 2023/11/13 | 1,945.5 | 1,958.5 | 1,923 | 1,934.5 | -11 | -0.6% | 633,600 |
| 2023/11/10 | 1,863.5 | 1,949.5 | 1,845 | 1,945.5 | +42 | +2.2% | 978,300 |
| 2023/11/09 | 1,890 | 1,913.5 | 1,853 | 1,903.5 | +108 | +6% | 1,139,400 |
| 2023/11/08 | 1,828.5 | 1,843.5 | 1,768.5 | 1,795.5 | -31 | -1.7% | 930,500 |
| 2023/11/07 | 1,849.5 | 1,850.5 | 1,820.5 | 1,826.5 | -24.5 | -1.3% | 508,200 |
| 2023/11/06 | 1,858 | 1,866 | 1,843 | 1,851 | +37.5 | +2.1% | 809,800 |
| 2023/11/02 | 1,855.5 | 1,856 | 1,800 | 1,813.5 | -19 | -1% | 391,700 |
| 2023/11/01 | 1,830 | 1,835 | 1,813 | 1,832.5 | +65.5 | +3.7% | 450,100 |
| 2023/10/31 | 1,766.5 | 1,777.5 | 1,747.5 | 1,767 | +1 | +0.1% | 735,700 |
| 2023/10/30 | 1,814.5 | 1,814.5 | 1,750 | 1,766 | -84.5 | -4.6% | 520,600 |
| 2023/10/27 | 1,840 | 1,851 | 1,832 | 1,850.5 | +23.5 | +1.3% | 416,900 |
| 2023/10/26 | 1,845 | 1,858.5 | 1,820 | 1,827 | -20 | -1.1% | 245,000 |
| 2023/10/25 | 1,864.5 | 1,878.5 | 1,847 | 1,847 | +3 | +0.2% | 300,400 |
| 2023/10/24 | 1,841.5 | 1,850 | 1,788 | 1,844 | +3.5 | +0.2% | 651,700 |
| 2023/10/23 | 1,874 | 1,876 | 1,840.5 | 1,840.5 | -46.5 | -2.5% | 493,800 |
| 2023/10/20 | 1,884 | 1,898.5 | 1,870.5 | 1,887 | +1 | +0.1% | 291,500 |
| 2023/10/19 | 1,878 | 1,904.5 | 1,872 | 1,886 | -31 | -1.6% | 317,100 |
| 2023/10/18 | 1,890 | 1,919 | 1,869.5 | 1,917 | +41 | +2.2% | 383,100 |
| 2023/10/17 | 1,884.5 | 1,905 | 1,860 | 1,876 | +6.5 | +0.3% | 216,000 |
| 2023/10/16 | 1,858.5 | 1,875 | 1,846.5 | 1,869.5 | -5.5 | -0.3% | 324,800 |
| 2023/10/13 | 1,908 | 1,922 | 1,866 | 1,875 | -78 | -4% | 649,800 |
| 2023/10/12 | 1,930.5 | 1,963 | 1,930 | 1,953 | +24 | +1.2% | 360,900 |
| 2023/10/11 | 1,940.5 | 1,953.5 | 1,927 | 1,929 | -37 | -1.9% | 451,900 |
| 2023/10/10 | 1,945 | 1,973.5 | 1,942 | 1,966 | +51.5 | +2.7% | 490,700 |
| 2023/10/06 | 1,896.5 | 1,925 | 1,896 | 1,914.5 | -0.5 | ±0% | 427,100 |
| 2023/10/05 | 1,907 | 1,922 | 1,867 | 1,915 | +48 | +2.6% | 400,800 |
| 2023/10/04 | 1,919.5 | 1,927.5 | 1,867 | 1,867 | -91 | -4.6% | 472,500 |
| 2023/10/03 | 2,004 | 2,004 | 1,958 | 1,958 | -45.5 | -2.3% | 418,700 |
| 2023/10/02 | 2,000 | 2,037.5 | 2,000 | 2,003.5 | +18 | +0.9% | 350,300 |
| 2023/09/29 | 2,020 | 2,029 | 1,978.5 | 1,985.5 | -32.5 | -1.6% | 307,200 |
| 2023/09/28 | 2,026 | 2,038 | 1,997.5 | 2,018 | -51 | -2.5% | 506,100 |
| 2023/09/27 | 2,060 | 2,069 | 2,023 | 2,069 | -15 | -0.7% | 349,200 |
101～
150
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 | 227,600円 | +3.1% | +27.6% | 3.84% | 12.96倍 | 0.67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 | 228,000円 | +1.4% | -13.0% | 3.77% | 8.66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 | 311,200円 | -2.0% | -23.4% | 3.37% | 10.68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 | 46,200円 | +5.5% | - | 0.00% | 33.14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 | 193,600円 | +7.5% | +24.1% | 3.77% | 20.57倍 | 0.78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
