ノダの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,107 | 1,110 | 1,101 | 1,102 | -5 | -0.5% | 36,200 |
| 2024/04/25 | 1,110 | 1,122 | 1,106 | 1,107 | ±0 | ±0% | 20,600 |
| 2024/04/24 | 1,119 | 1,129 | 1,107 | 1,107 | -2 | -0.2% | 23,900 |
| 2024/04/23 | 1,124 | 1,125 | 1,107 | 1,109 | -10 | -0.9% | 23,100 |
| 2024/04/22 | 1,126 | 1,132 | 1,117 | 1,119 | -6 | -0.5% | 20,100 |
| 2024/04/19 | 1,147 | 1,150 | 1,123 | 1,125 | -15 | -1.3% | 42,900 |
| 2024/04/18 | 1,140 | 1,158 | 1,136 | 1,140 | -3 | -0.3% | 24,900 |
| 2024/04/17 | 1,160 | 1,160 | 1,142 | 1,143 | -17 | -1.5% | 25,400 |
| 2024/04/16 | 1,170 | 1,172 | 1,154 | 1,160 | -10 | -0.9% | 6,600 |
| 2024/04/15 | 1,155 | 1,180 | 1,150 | 1,170 | -5 | -0.4% | 24,400 |
| 2024/04/12 | 1,176 | 1,184 | 1,168 | 1,175 | -2 | -0.2% | 16,500 |
| 2024/04/11 | 1,184 | 1,185 | 1,173 | 1,177 | -8 | -0.7% | 6,100 |
| 2024/04/10 | 1,180 | 1,185 | 1,180 | 1,185 | +5 | +0.4% | 7,300 |
| 2024/04/09 | 1,185 | 1,187 | 1,180 | 1,180 | -2 | -0.2% | 3,700 |
| 2024/04/08 | 1,177 | 1,186 | 1,175 | 1,182 | +6 | +0.5% | 4,900 |
| 2024/04/05 | 1,180 | 1,184 | 1,175 | 1,176 | -8 | -0.7% | 4,900 |
| 2024/04/04 | 1,181 | 1,189 | 1,176 | 1,184 | +3 | +0.3% | 4,600 |
| 2024/04/03 | 1,180 | 1,188 | 1,177 | 1,181 | -7 | -0.6% | 3,600 |
| 2024/04/02 | 1,194 | 1,195 | 1,151 | 1,188 | -3 | -0.3% | 8,800 |
| 2024/04/01 | 1,192 | 1,193 | 1,185 | 1,191 | +7 | +0.6% | 3,300 |
| 2024/03/29 | 1,186 | 1,187 | 1,173 | 1,184 | +5 | +0.4% | 7,700 |
| 2024/03/28 | 1,175 | 1,189 | 1,175 | 1,179 | -6 | -0.5% | 5,400 |
| 2024/03/27 | 1,184 | 1,185 | 1,170 | 1,185 | +3 | +0.3% | 8,000 |
| 2024/03/26 | 1,179 | 1,185 | 1,175 | 1,182 | +3 | +0.3% | 5,500 |
| 2024/03/25 | 1,185 | 1,185 | 1,171 | 1,179 | -6 | -0.5% | 2,500 |
| 2024/03/22 | 1,170 | 1,188 | 1,166 | 1,185 | +9 | +0.8% | 8,600 |
| 2024/03/21 | 1,165 | 1,176 | 1,157 | 1,176 | +14 | +1.2% | 18,000 |
| 2024/03/19 | 1,158 | 1,168 | 1,152 | 1,162 | +11 | +1% | 11,100 |
| 2024/03/18 | 1,151 | 1,161 | 1,148 | 1,151 | -3 | -0.3% | 12,900 |
| 2024/03/15 | 1,159 | 1,168 | 1,154 | 1,154 | -5 | -0.4% | 5,200 |
| 2024/03/14 | 1,157 | 1,167 | 1,152 | 1,159 | +3 | +0.3% | 5,200 |
| 2024/03/13 | 1,158 | 1,167 | 1,156 | 1,156 | -2 | -0.2% | 1,300 |
| 2024/03/12 | 1,156 | 1,160 | 1,151 | 1,158 | ±0 | ±0% | 6,900 |
| 2024/03/11 | 1,163 | 1,165 | 1,151 | 1,158 | -5 | -0.4% | 9,400 |
| 2024/03/08 | 1,160 | 1,178 | 1,157 | 1,163 | +2 | +0.2% | 7,600 |
| 2024/03/07 | 1,174 | 1,174 | 1,161 | 1,161 | -7 | -0.6% | 5,700 |
| 2024/03/06 | 1,160 | 1,178 | 1,160 | 1,168 | +1 | +0.1% | 6,300 |
| 2024/03/05 | 1,174 | 1,180 | 1,167 | 1,167 | -9 | -0.8% | 2,400 |
| 2024/03/04 | 1,189 | 1,194 | 1,170 | 1,176 | -11 | -0.9% | 13,400 |
| 2024/03/01 | 1,175 | 1,187 | 1,170 | 1,187 | +14 | +1.2% | 11,600 |
| 2024/02/29 | 1,188 | 1,188 | 1,167 | 1,173 | -4 | -0.3% | 6,800 |
| 2024/02/28 | 1,175 | 1,188 | 1,169 | 1,177 | +7 | +0.6% | 14,500 |
| 2024/02/27 | 1,160 | 1,175 | 1,160 | 1,170 | +9 | +0.8% | 4,200 |
| 2024/02/26 | 1,168 | 1,169 | 1,158 | 1,161 | -4 | -0.3% | 11,300 |
| 2024/02/22 | 1,167 | 1,168 | 1,157 | 1,165 | ±0 | ±0% | 4,500 |
| 2024/02/21 | 1,170 | 1,170 | 1,157 | 1,165 | -6 | -0.5% | 3,800 |
| 2024/02/20 | 1,163 | 1,175 | 1,163 | 1,171 | +6 | +0.5% | 20,300 |
| 2024/02/19 | 1,155 | 1,165 | 1,147 | 1,165 | +16 | +1.4% | 24,400 |
| 2024/02/16 | 1,152 | 1,156 | 1,144 | 1,149 | -3 | -0.3% | 12,900 |
| 2024/02/15 | 1,175 | 1,175 | 1,150 | 1,152 | -16 | -1.4% | 21,200 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ノ ダ」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 |
|---|---|---|---|---|---|---|---|---|
| ノ ダ | 110,200円 | -1.7% | -40.2% | 4.08% | 9.59倍 | 0.44倍 |
|
木質系住宅建材メーカー。繊維板にも強み。健康配慮内装材拡充。子会社で合板。全国に販売網 |
| 萩原工業 | 153,100円 | +2.4% | +2.2% | 3.27% | 13.12倍 | 0.75倍 |
|
樹脂繊維製品のほか機械部門も持ち原糸からの一貫生産に強み。インドネシア、中国でも生産 |
| ニホンフラッシュ | 90,000円 | +9.8% | +22.0% | 4.00% | 8.90倍 | 0.66倍 |
|
マンション向け内装ドアの国内首位。完全オーダーメイドが特徴。近年は中国事業が業績支える |
| アルメディオ | 85,100円 | +124.4% | +467.8% | 0.00% | 9.64倍 | 4.19倍 |
|
中国で生産する断熱材が柱。粉末状炭素繊維も育成。祖業の規格テストメディアは生産終了へ |
| 壽 屋 | 192,800円 | -11.6% | -42.8% | 1.82% | 15.15倍 | 2.39倍 |
|
フィギュアやプラモデルの企画・製造・販売。版権獲得力に強み。欧米やアジア地域にも展開 |
市場注目の銘柄
チャート関連のコラム
