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 |
---|---|---|---|---|---|---|---|
2023/05/17 | 1,857 | 1,865 | 1,826 | 1,831 | -14 | -0.8% | 411,000 |
2023/05/16 | 1,850 | 1,855 | 1,803 | 1,845 | +11 | +0.6% | 596,800 |
2023/05/15 | 1,851 | 1,862 | 1,814 | 1,834 | +36 | +2% | 712,300 |
2023/05/12 | 1,779 | 1,816 | 1,774 | 1,798 | -6 | -0.3% | 719,200 |
2023/05/11 | 1,724 | 1,836 | 1,714 | 1,804 | -78 | -4.1% | 1,796,300 |
2023/05/10 | 1,862 | 1,882 | 1,849 | 1,882 | +14 | +0.7% | 580,800 |
2023/05/09 | 1,865 | 1,877 | 1,843 | 1,868 | +18 | +1% | 626,000 |
2023/05/08 | 1,847 | 1,864 | 1,825 | 1,850 | +4 | +0.2% | 628,300 |
2023/05/02 | 1,844 | 1,848 | 1,820 | 1,846 | -7 | -0.4% | 456,800 |
2023/05/01 | 1,830 | 1,864 | 1,829 | 1,853 | +29 | +1.6% | 902,200 |
2023/04/28 | 1,804 | 1,824 | 1,800 | 1,824 | +20 | +1.1% | 779,100 |
2023/04/27 | 1,766 | 1,807 | 1,758 | 1,804 | +33 | +1.9% | 664,500 |
2023/04/26 | 1,753 | 1,783 | 1,745 | 1,771 | +20 | +1.1% | 727,100 |
2023/04/25 | 1,747 | 1,780 | 1,745 | 1,751 | -12 | -0.7% | 785,100 |
2023/04/24 | 1,797 | 1,817 | 1,758 | 1,763 | -34 | -1.9% | 915,300 |
2023/04/21 | 1,762 | 1,805 | 1,745 | 1,797 | +18 | +1% | 1,838,700 |
2023/04/20 | 1,849 | 1,920 | 1,745 | 1,779 | +238 | +15.4% | 4,127,900 |
2023/04/19 | 1,547 | 1,549 | 1,531 | 1,541 | ±0 | ±0% | 374,700 |
2023/04/18 | 1,546 | 1,553 | 1,534 | 1,541 | -5 | -0.3% | 498,600 |
2023/04/17 | 1,539 | 1,549 | 1,524 | 1,546 | +29 | +1.9% | 423,700 |
2023/04/14 | 1,522 | 1,525 | 1,507 | 1,517 | -5 | -0.3% | 373,400 |
2023/04/13 | 1,532 | 1,537 | 1,521 | 1,522 | -19 | -1.2% | 370,700 |
2023/04/12 | 1,540 | 1,549 | 1,534 | 1,541 | +2 | +0.1% | 559,400 |
2023/04/11 | 1,544 | 1,546 | 1,524 | 1,539 | +4 | +0.3% | 508,000 |
2023/04/10 | 1,517 | 1,535 | 1,502 | 1,535 | +31 | +2.1% | 558,300 |
2023/04/07 | 1,483 | 1,520 | 1,481 | 1,504 | +47 | +3.2% | 775,700 |
2023/04/06 | 1,447 | 1,470 | 1,442 | 1,457 | -5 | -0.3% | 622,700 |
2023/04/05 | 1,470 | 1,473 | 1,454 | 1,462 | -28 | -1.9% | 454,700 |
2023/04/04 | 1,470 | 1,491 | 1,464 | 1,490 | +16 | +1.1% | 645,600 |
2023/04/03 | 1,477 | 1,479 | 1,457 | 1,474 | +11 | +0.8% | 516,500 |
2023/03/31 | 1,440 | 1,472 | 1,440 | 1,463 | +31 | +2.2% | 843,200 |
2023/03/30 | 1,384 | 1,433 | 1,384 | 1,432 | +24 | +1.7% | 697,400 |
2023/03/29 | 1,370 | 1,408 | 1,368 | 1,408 | +41 | +3% | 661,400 |
2023/03/28 | 1,394 | 1,396 | 1,359 | 1,367 | -16 | -1.2% | 331,900 |
2023/03/27 | 1,372 | 1,390 | 1,369 | 1,383 | +24 | +1.8% | 448,100 |
2023/03/24 | 1,345 | 1,359 | 1,340 | 1,359 | +6 | +0.4% | 256,000 |
2023/03/23 | 1,333 | 1,357 | 1,329 | 1,353 | +12 | +0.9% | 262,000 |
2023/03/22 | 1,345 | 1,355 | 1,337 | 1,341 | +26 | +2% | 396,500 |
2023/03/20 | 1,321 | 1,341 | 1,310 | 1,315 | -11 | -0.8% | 555,500 |
2023/03/17 | 1,342 | 1,350 | 1,318 | 1,326 | +6 | +0.5% | 787,800 |
2023/03/16 | 1,292 | 1,320 | 1,279 | 1,320 | -19 | -1.4% | 436,100 |
2023/03/15 | 1,315 | 1,344 | 1,315 | 1,339 | +47 | +3.6% | 562,200 |
2023/03/14 | 1,303 | 1,310 | 1,282 | 1,292 | -40 | -3% | 594,200 |
2023/03/13 | 1,374 | 1,375 | 1,328 | 1,332 | -68 | -4.9% | 462,200 |
2023/03/10 | 1,397 | 1,420 | 1,397 | 1,400 | -13 | -0.9% | 512,000 |
2023/03/09 | 1,405 | 1,417 | 1,402 | 1,413 | +18 | +1.3% | 385,800 |
2023/03/08 | 1,380 | 1,399 | 1,377 | 1,395 | +10 | +0.7% | 365,100 |
2023/03/07 | 1,387 | 1,396 | 1,382 | 1,385 | +5 | +0.4% | 261,400 |
2023/03/06 | 1,355 | 1,383 | 1,348 | 1,380 | +29 | +2.1% | 442,800 |
2023/03/03 | 1,340 | 1,356 | 1,333 | 1,351 | +18 | +1.4% | 364,000 |
251~
300
件表示中 / 3461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 | 213,500円 | -5.6% | -25.5% | 4.68% | 19.85倍 | 0.60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 | 226,300円 | +1.4% | -13.0% | 3.80% | 8.60倍 | 0.90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 | 300,800円 | -2.0% | -23.4% | 3.49% | 10.33倍 | 0.73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 | 44,400円 | +5.5% | - | 0.00% | 31.85倍 | 0.65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 | 183,700円 | +1.9% | +3.5% | 4.52% | 19.52倍 | 0.72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