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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 1,186 | 1,191 | 1,178 | 1,187 | +3 | +0.3% | 10,100 |
2023/07/20 | 1,186 | 1,186 | 1,174 | 1,184 | +5 | +0.4% | 10,500 |
2023/07/19 | 1,159 | 1,189 | 1,159 | 1,179 | +21 | +1.8% | 11,800 |
2023/07/18 | 1,152 | 1,169 | 1,152 | 1,158 | +6 | +0.5% | 27,400 |
2023/07/14 | 1,180 | 1,193 | 1,136 | 1,152 | -42 | -3.5% | 66,000 |
2023/07/13 | 1,200 | 1,207 | 1,187 | 1,194 | -1 | -0.1% | 9,300 |
2023/07/12 | 1,219 | 1,219 | 1,193 | 1,195 | -23 | -1.9% | 16,200 |
2023/07/11 | 1,222 | 1,222 | 1,207 | 1,218 | +4 | +0.3% | 5,000 |
2023/07/10 | 1,210 | 1,215 | 1,191 | 1,214 | +19 | +1.6% | 6,400 |
2023/07/07 | 1,201 | 1,207 | 1,185 | 1,195 | -10 | -0.8% | 8,400 |
2023/07/06 | 1,218 | 1,218 | 1,205 | 1,205 | -13 | -1.1% | 2,200 |
2023/07/05 | 1,225 | 1,225 | 1,205 | 1,218 | -1 | -0.1% | 6,700 |
2023/07/04 | 1,215 | 1,222 | 1,207 | 1,219 | +7 | +0.6% | 5,300 |
2023/07/03 | 1,230 | 1,230 | 1,198 | 1,212 | -12 | -1% | 26,300 |
2023/06/30 | 1,216 | 1,240 | 1,214 | 1,224 | +8 | +0.7% | 7,900 |
2023/06/29 | 1,208 | 1,216 | 1,206 | 1,216 | +8 | +0.7% | 3,400 |
2023/06/28 | 1,214 | 1,215 | 1,206 | 1,208 | +6 | +0.5% | 9,400 |
2023/06/27 | 1,202 | 1,207 | 1,195 | 1,202 | +9 | +0.8% | 5,400 |
2023/06/26 | 1,200 | 1,207 | 1,191 | 1,193 | -7 | -0.6% | 7,900 |
2023/06/23 | 1,201 | 1,216 | 1,200 | 1,200 | -5 | -0.4% | 10,000 |
2023/06/22 | 1,220 | 1,220 | 1,205 | 1,205 | -11 | -0.9% | 12,500 |
2023/06/21 | 1,208 | 1,218 | 1,208 | 1,216 | -1 | -0.1% | 26,000 |
2023/06/20 | 1,216 | 1,223 | 1,211 | 1,217 | +1 | +0.1% | 6,300 |
2023/06/19 | 1,200 | 1,216 | 1,198 | 1,216 | +19 | +1.6% | 13,700 |
2023/06/16 | 1,197 | 1,197 | 1,186 | 1,197 | +15 | +1.3% | 7,700 |
2023/06/15 | 1,183 | 1,198 | 1,181 | 1,182 | +7 | +0.6% | 4,800 |
2023/06/14 | 1,177 | 1,179 | 1,171 | 1,175 | -2 | -0.2% | 15,800 |
2023/06/13 | 1,182 | 1,185 | 1,172 | 1,177 | -5 | -0.4% | 9,800 |
2023/06/12 | 1,187 | 1,187 | 1,179 | 1,182 | -5 | -0.4% | 7,400 |
2023/06/09 | 1,164 | 1,189 | 1,162 | 1,187 | +23 | +2% | 9,900 |
2023/06/08 | 1,143 | 1,167 | 1,142 | 1,164 | +20 | +1.7% | 50,100 |
2023/06/07 | 1,146 | 1,149 | 1,141 | 1,144 | -3 | -0.3% | 32,100 |
2023/06/06 | 1,148 | 1,157 | 1,145 | 1,147 | -1 | -0.1% | 28,800 |
2023/06/05 | 1,150 | 1,154 | 1,145 | 1,148 | -2 | -0.2% | 26,700 |
2023/06/02 | 1,153 | 1,153 | 1,135 | 1,150 | +8 | +0.7% | 38,000 |
2023/06/01 | 1,171 | 1,179 | 1,140 | 1,142 | -26 | -2.2% | 18,100 |
2023/05/31 | 1,201 | 1,201 | 1,167 | 1,168 | -33 | -2.7% | 19,800 |
2023/05/30 | 1,200 | 1,223 | 1,188 | 1,201 | -74 | -5.8% | 26,300 |
2023/05/29 | 1,289 | 1,296 | 1,264 | 1,275 | -15 | -1.2% | 26,000 |
2023/05/26 | 1,269 | 1,300 | 1,262 | 1,290 | +25 | +2% | 26,400 |
2023/05/25 | 1,275 | 1,275 | 1,261 | 1,265 | -5 | -0.4% | 11,100 |
2023/05/24 | 1,239 | 1,316 | 1,239 | 1,270 | +31 | +2.5% | 65,000 |
2023/05/23 | 1,240 | 1,242 | 1,229 | 1,239 | +5 | +0.4% | 14,300 |
2023/05/22 | 1,230 | 1,235 | 1,227 | 1,234 | +6 | +0.5% | 13,600 |
2023/05/19 | 1,226 | 1,246 | 1,225 | 1,228 | +3 | +0.2% | 10,100 |
2023/05/18 | 1,230 | 1,247 | 1,224 | 1,225 | -3 | -0.2% | 10,000 |
2023/05/17 | 1,232 | 1,235 | 1,224 | 1,228 | +3 | +0.2% | 13,800 |
2023/05/16 | 1,237 | 1,255 | 1,210 | 1,225 | -5 | -0.4% | 12,400 |
2023/05/15 | 1,237 | 1,237 | 1,200 | 1,230 | -2 | -0.2% | 15,900 |
2023/05/12 | 1,238 | 1,249 | 1,220 | 1,232 | -11 | -0.9% | 21,000 |
201~
250
件表示中 / 3457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 | 110,800円 | -1.7% | -40.2% | 4.06% | 9.64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 |
萩原工業 | 153,500円 | +2.4% | +2.2% | 3.26% | 13.16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 |
ニホンフラッシュ | 91,000円 | +15.8% | +33.6% | 3.96% | 11.50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 |
ニッピ | 577,000円 | -0.1% | -19.8% | 3.81% | 8.30倍 | 0.44倍 |
|
ゼラチン、コラーゲン、化粧品等が主力。旧大倉財閥グループ。本社再開発へ。iPS細胞開発 |
ナカバヤシ | 52,600円 | +0.8% | +145.3% | 4.18% | 9.37倍 | 0.53倍 |
|
アルバム、図書館製本の最大手。商業印刷、文房具販売も。業績は下期偏重。農業にも進出 |
市場注目の銘柄
チャート関連のコラム