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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 1,244 | 1,249 | 1,240 | 1,243 | -1 | -0.1% | 5,800 |
2023/05/10 | 1,247 | 1,250 | 1,243 | 1,244 | +5 | +0.4% | 7,100 |
2023/05/09 | 1,240 | 1,245 | 1,237 | 1,239 | +7 | +0.6% | 5,700 |
2023/05/08 | 1,239 | 1,242 | 1,232 | 1,232 | -2 | -0.2% | 7,600 |
2023/05/02 | 1,244 | 1,244 | 1,232 | 1,234 | -5 | -0.4% | 6,500 |
2023/05/01 | 1,249 | 1,249 | 1,238 | 1,239 | -7 | -0.6% | 11,200 |
2023/04/28 | 1,241 | 1,248 | 1,236 | 1,246 | +12 | +1% | 5,300 |
2023/04/27 | 1,224 | 1,239 | 1,217 | 1,234 | -4 | -0.3% | 10,500 |
2023/04/26 | 1,244 | 1,244 | 1,233 | 1,238 | -7 | -0.6% | 3,200 |
2023/04/25 | 1,226 | 1,246 | 1,226 | 1,245 | +10 | +0.8% | 23,100 |
2023/04/24 | 1,231 | 1,243 | 1,225 | 1,235 | +4 | +0.3% | 18,200 |
2023/04/21 | 1,221 | 1,234 | 1,221 | 1,231 | +12 | +1% | 14,900 |
2023/04/20 | 1,214 | 1,227 | 1,214 | 1,219 | +2 | +0.2% | 9,600 |
2023/04/19 | 1,211 | 1,225 | 1,211 | 1,217 | +6 | +0.5% | 9,100 |
2023/04/18 | 1,217 | 1,217 | 1,210 | 1,211 | -6 | -0.5% | 9,200 |
2023/04/17 | 1,215 | 1,217 | 1,208 | 1,217 | +12 | +1% | 7,100 |
2023/04/14 | 1,217 | 1,220 | 1,205 | 1,205 | -13 | -1.1% | 13,700 |
2023/04/13 | 1,208 | 1,218 | 1,207 | 1,218 | +2 | +0.2% | 11,400 |
2023/04/12 | 1,210 | 1,220 | 1,210 | 1,216 | +6 | +0.5% | 11,500 |
2023/04/11 | 1,217 | 1,217 | 1,204 | 1,210 | +2 | +0.2% | 3,200 |
2023/04/10 | 1,210 | 1,217 | 1,204 | 1,208 | +6 | +0.5% | 15,800 |
2023/04/07 | 1,212 | 1,220 | 1,189 | 1,202 | -11 | -0.9% | 19,000 |
2023/04/06 | 1,220 | 1,230 | 1,205 | 1,213 | +6 | +0.5% | 24,300 |
2023/04/05 | 1,219 | 1,219 | 1,200 | 1,207 | -12 | -1% | 9,600 |
2023/04/04 | 1,216 | 1,222 | 1,210 | 1,219 | -7 | -0.6% | 8,500 |
2023/04/03 | 1,234 | 1,234 | 1,224 | 1,226 | +2 | +0.2% | 8,200 |
2023/03/31 | 1,200 | 1,224 | 1,200 | 1,224 | +32 | +2.7% | 11,100 |
2023/03/30 | 1,179 | 1,199 | 1,179 | 1,192 | +13 | +1.1% | 8,600 |
2023/03/29 | 1,168 | 1,182 | 1,167 | 1,179 | +11 | +0.9% | 9,900 |
2023/03/28 | 1,185 | 1,191 | 1,168 | 1,168 | -12 | -1% | 6,400 |
2023/03/27 | 1,167 | 1,180 | 1,167 | 1,180 | +14 | +1.2% | 5,400 |
2023/03/24 | 1,195 | 1,195 | 1,166 | 1,166 | -25 | -2.1% | 11,700 |
2023/03/23 | 1,168 | 1,192 | 1,158 | 1,191 | +31 | +2.7% | 10,700 |
2023/03/22 | 1,170 | 1,190 | 1,160 | 1,160 | -18 | -1.5% | 32,400 |
2023/03/20 | 1,198 | 1,198 | 1,157 | 1,178 | -20 | -1.7% | 27,800 |
2023/03/17 | 1,177 | 1,204 | 1,177 | 1,198 | +4 | +0.3% | 12,200 |
2023/03/16 | 1,176 | 1,197 | 1,159 | 1,194 | -9 | -0.7% | 54,000 |
2023/03/15 | 1,183 | 1,203 | 1,177 | 1,203 | +26 | +2.2% | 18,500 |
2023/03/14 | 1,191 | 1,192 | 1,151 | 1,177 | -14 | -1.2% | 19,900 |
2023/03/13 | 1,218 | 1,218 | 1,190 | 1,191 | -32 | -2.6% | 19,400 |
2023/03/10 | 1,227 | 1,227 | 1,216 | 1,223 | -2 | -0.2% | 9,800 |
2023/03/09 | 1,227 | 1,234 | 1,223 | 1,225 | +7 | +0.6% | 16,900 |
2023/03/08 | 1,210 | 1,220 | 1,205 | 1,218 | +4 | +0.3% | 10,800 |
2023/03/07 | 1,212 | 1,223 | 1,202 | 1,214 | +2 | +0.2% | 14,900 |
2023/03/06 | 1,203 | 1,212 | 1,203 | 1,212 | +11 | +0.9% | 7,800 |
2023/03/03 | 1,210 | 1,210 | 1,195 | 1,201 | -7 | -0.6% | 16,500 |
2023/03/02 | 1,216 | 1,219 | 1,203 | 1,208 | -3 | -0.2% | 12,200 |
2023/03/01 | 1,201 | 1,212 | 1,195 | 1,211 | +12 | +1% | 15,100 |
2023/02/28 | 1,198 | 1,203 | 1,190 | 1,199 | +12 | +1% | 9,800 |
2023/02/27 | 1,175 | 1,191 | 1,163 | 1,187 | +18 | +1.5% | 26,600 |
251~
300
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