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 |
---|---|---|---|---|---|---|---|
2023/12/06 | 1,169 | 1,174 | 1,162 | 1,173 | +13 | +1.1% | 30,100 |
2023/12/05 | 1,155 | 1,179 | 1,152 | 1,160 | ±0 | ±0% | 26,600 |
2023/12/04 | 1,169 | 1,169 | 1,150 | 1,160 | -14 | -1.2% | 30,800 |
2023/12/01 | 1,157 | 1,174 | 1,152 | 1,174 | +34 | +3% | 41,100 |
2023/11/30 | 1,150 | 1,166 | 1,129 | 1,140 | -17 | -1.5% | 89,500 |
2023/11/29 | 1,148 | 1,173 | 1,143 | 1,157 | -76 | -6.2% | 129,300 |
2023/11/28 | 1,248 | 1,248 | 1,221 | 1,233 | -17 | -1.4% | 79,700 |
2023/11/27 | 1,255 | 1,261 | 1,245 | 1,250 | -9 | -0.7% | 57,500 |
2023/11/24 | 1,270 | 1,270 | 1,258 | 1,259 | +4 | +0.3% | 31,800 |
2023/11/22 | 1,250 | 1,260 | 1,243 | 1,255 | +2 | +0.2% | 17,600 |
2023/11/21 | 1,255 | 1,255 | 1,240 | 1,253 | -2 | -0.2% | 23,700 |
2023/11/20 | 1,267 | 1,267 | 1,238 | 1,255 | +4 | +0.3% | 23,400 |
2023/11/17 | 1,236 | 1,259 | 1,236 | 1,251 | +3 | +0.2% | 23,700 |
2023/11/16 | 1,244 | 1,248 | 1,241 | 1,248 | +4 | +0.3% | 6,400 |
2023/11/15 | 1,260 | 1,260 | 1,236 | 1,244 | +4 | +0.3% | 16,600 |
2023/11/14 | 1,247 | 1,248 | 1,236 | 1,240 | +5 | +0.4% | 12,100 |
2023/11/13 | 1,233 | 1,240 | 1,228 | 1,235 | +5 | +0.4% | 16,100 |
2023/11/10 | 1,225 | 1,241 | 1,221 | 1,230 | -2 | -0.2% | 31,800 |
2023/11/09 | 1,235 | 1,240 | 1,225 | 1,232 | -14 | -1.1% | 22,200 |
2023/11/08 | 1,266 | 1,269 | 1,234 | 1,246 | -19 | -1.5% | 37,500 |
2023/11/07 | 1,261 | 1,274 | 1,258 | 1,265 | +19 | +1.5% | 20,900 |
2023/11/06 | 1,250 | 1,256 | 1,244 | 1,246 | +4 | +0.3% | 21,000 |
2023/11/02 | 1,267 | 1,267 | 1,242 | 1,242 | -12 | -1% | 19,500 |
2023/11/01 | 1,259 | 1,261 | 1,242 | 1,254 | +4 | +0.3% | 17,300 |
2023/10/31 | 1,231 | 1,255 | 1,231 | 1,250 | +10 | +0.8% | 25,100 |
2023/10/30 | 1,242 | 1,263 | 1,235 | 1,240 | +10 | +0.8% | 53,300 |
2023/10/27 | 1,232 | 1,241 | 1,226 | 1,230 | +8 | +0.7% | 22,700 |
2023/10/26 | 1,220 | 1,225 | 1,210 | 1,222 | +2 | +0.2% | 17,900 |
2023/10/25 | 1,210 | 1,230 | 1,210 | 1,220 | +17 | +1.4% | 21,300 |
2023/10/24 | 1,192 | 1,208 | 1,183 | 1,203 | +11 | +0.9% | 28,300 |
2023/10/23 | 1,188 | 1,203 | 1,187 | 1,192 | -1 | -0.1% | 23,800 |
2023/10/20 | 1,184 | 1,197 | 1,171 | 1,193 | +13 | +1.1% | 25,700 |
2023/10/19 | 1,171 | 1,187 | 1,171 | 1,180 | -3 | -0.3% | 27,400 |
2023/10/18 | 1,204 | 1,207 | 1,174 | 1,183 | -21 | -1.7% | 51,000 |
2023/10/17 | 1,217 | 1,231 | 1,189 | 1,204 | -9 | -0.7% | 78,700 |
2023/10/16 | 1,212 | 1,270 | 1,208 | 1,213 | -96 | -7.3% | 96,000 |
2023/10/13 | 1,330 | 1,330 | 1,295 | 1,309 | -26 | -1.9% | 42,000 |
2023/10/12 | 1,341 | 1,349 | 1,327 | 1,335 | -6 | -0.4% | 20,200 |
2023/10/11 | 1,383 | 1,383 | 1,335 | 1,341 | -30 | -2.2% | 41,100 |
2023/10/10 | 1,365 | 1,384 | 1,364 | 1,371 | +4 | +0.3% | 28,700 |
2023/10/06 | 1,366 | 1,380 | 1,362 | 1,367 | +5 | +0.4% | 25,200 |
2023/10/05 | 1,346 | 1,367 | 1,333 | 1,362 | +46 | +3.5% | 19,800 |
2023/10/04 | 1,340 | 1,351 | 1,315 | 1,316 | -35 | -2.6% | 39,300 |
2023/10/03 | 1,384 | 1,384 | 1,351 | 1,351 | -33 | -2.4% | 28,700 |
2023/10/02 | 1,370 | 1,396 | 1,370 | 1,384 | +20 | +1.5% | 14,300 |
2023/09/29 | 1,384 | 1,386 | 1,357 | 1,364 | -21 | -1.5% | 22,600 |
2023/09/28 | 1,345 | 1,405 | 1,342 | 1,385 | +40 | +3% | 37,400 |
2023/09/27 | 1,347 | 1,350 | 1,319 | 1,345 | -3 | -0.2% | 15,600 |
2023/09/26 | 1,358 | 1,358 | 1,347 | 1,348 | ±0 | ±0% | 12,500 |
2023/09/25 | 1,355 | 1,355 | 1,341 | 1,348 | +3 | +0.2% | 12,500 |
101~
150
件表示中 / 3450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 | 112,500円 | -1.7% | -40.2% | 4.00% | 9.79倍 | 0.45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 |
ニホンフラッシュ | 91,800円 | +9.8% | +22.0% | 3.92% | 9.08倍 | 0.67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 |
萩原工業 | 154,000円 | +2.4% | +2.2% | 3.25% | 13.20倍 | 0.76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 |
アルメディオ | 88,400円 | +124.4% | +467.8% | 0.00% | 10.01倍 | 4.35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 |
タカノ | 100,000円 | +7.7% | -11.2% | 2.00% | 26.25倍 | 0.49倍 |
|
事務用いすのOEM供給、液晶製造装置用の検査機器が2大柱。産業機器向け駆動部品等も展開 |
市場注目の銘柄
チャート関連のコラム