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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 1,147 | 1,170 | 1,147 | 1,169 | +22 | +1.9% | 20,600 |
2023/02/22 | 1,150 | 1,157 | 1,144 | 1,147 | -3 | -0.3% | 10,200 |
2023/02/21 | 1,130 | 1,157 | 1,124 | 1,150 | +29 | +2.6% | 23,100 |
2023/02/20 | 1,119 | 1,126 | 1,114 | 1,121 | +8 | +0.7% | 21,000 |
2023/02/17 | 1,119 | 1,120 | 1,107 | 1,113 | -4 | -0.4% | 17,900 |
2023/02/16 | 1,135 | 1,136 | 1,113 | 1,117 | -12 | -1.1% | 19,700 |
2023/02/15 | 1,119 | 1,132 | 1,119 | 1,129 | +10 | +0.9% | 17,600 |
2023/02/14 | 1,118 | 1,122 | 1,112 | 1,119 | +7 | +0.6% | 15,300 |
2023/02/13 | 1,116 | 1,121 | 1,106 | 1,112 | -9 | -0.8% | 11,500 |
2023/02/10 | 1,118 | 1,126 | 1,117 | 1,121 | +4 | +0.4% | 9,800 |
2023/02/09 | 1,119 | 1,122 | 1,105 | 1,117 | +4 | +0.4% | 13,700 |
2023/02/08 | 1,113 | 1,116 | 1,102 | 1,113 | ±0 | ±0% | 15,600 |
2023/02/07 | 1,122 | 1,122 | 1,110 | 1,113 | -4 | -0.4% | 5,400 |
2023/02/06 | 1,105 | 1,120 | 1,101 | 1,117 | +12 | +1.1% | 14,900 |
2023/02/03 | 1,125 | 1,125 | 1,105 | 1,105 | -14 | -1.3% | 8,700 |
2023/02/02 | 1,119 | 1,125 | 1,110 | 1,119 | +3 | +0.3% | 12,300 |
2023/02/01 | 1,106 | 1,116 | 1,102 | 1,116 | +10 | +0.9% | 11,700 |
2023/01/31 | 1,110 | 1,112 | 1,103 | 1,106 | -4 | -0.4% | 10,100 |
2023/01/30 | 1,117 | 1,129 | 1,110 | 1,110 | -5 | -0.4% | 16,400 |
2023/01/27 | 1,115 | 1,130 | 1,112 | 1,115 | +5 | +0.5% | 26,100 |
2023/01/26 | 1,103 | 1,117 | 1,093 | 1,110 | +20 | +1.8% | 32,400 |
2023/01/25 | 1,098 | 1,110 | 1,090 | 1,090 | -6 | -0.5% | 37,500 |
2023/01/24 | 1,094 | 1,105 | 1,089 | 1,096 | +3 | +0.3% | 20,700 |
2023/01/23 | 1,084 | 1,114 | 1,084 | 1,093 | +21 | +2% | 65,400 |
2023/01/20 | 1,083 | 1,086 | 1,067 | 1,072 | -18 | -1.7% | 70,400 |
2023/01/19 | 1,065 | 1,120 | 1,063 | 1,090 | +24 | +2.3% | 114,100 |
2023/01/18 | 1,060 | 1,076 | 1,028 | 1,066 | -77 | -6.7% | 348,400 |
2023/01/17 | 1,170 | 1,180 | 1,129 | 1,143 | +5 | +0.4% | 291,100 |
2023/01/16 | 1,146 | 1,146 | 1,123 | 1,138 | ±0 | ±0% | 61,000 |
2023/01/13 | 1,121 | 1,151 | 1,121 | 1,138 | +10 | +0.9% | 33,600 |
2023/01/12 | 1,130 | 1,138 | 1,125 | 1,128 | -2 | -0.2% | 14,000 |
2023/01/11 | 1,122 | 1,138 | 1,122 | 1,130 | +8 | +0.7% | 8,200 |
2023/01/10 | 1,117 | 1,130 | 1,117 | 1,122 | +7 | +0.6% | 27,800 |
2023/01/06 | 1,112 | 1,123 | 1,110 | 1,115 | -2 | -0.2% | 13,800 |
2023/01/05 | 1,106 | 1,117 | 1,103 | 1,117 | +5 | +0.4% | 12,000 |
2023/01/04 | 1,129 | 1,129 | 1,106 | 1,112 | -10 | -0.9% | 11,900 |
2022/12/30 | 1,120 | 1,128 | 1,113 | 1,122 | +2 | +0.2% | 6,400 |
2022/12/29 | 1,104 | 1,120 | 1,091 | 1,120 | +9 | +0.8% | 18,300 |
2022/12/28 | 1,121 | 1,123 | 1,100 | 1,111 | -10 | -0.9% | 56,300 |
2022/12/27 | 1,138 | 1,148 | 1,120 | 1,121 | -17 | -1.5% | 18,500 |
2022/12/26 | 1,150 | 1,150 | 1,131 | 1,138 | -6 | -0.5% | 12,100 |
2022/12/23 | 1,141 | 1,150 | 1,132 | 1,144 | -2 | -0.2% | 36,600 |
2022/12/22 | 1,166 | 1,170 | 1,139 | 1,146 | -22 | -1.9% | 36,400 |
2022/12/21 | 1,165 | 1,185 | 1,165 | 1,168 | -4 | -0.3% | 41,900 |
2022/12/20 | 1,203 | 1,213 | 1,161 | 1,172 | -32 | -2.7% | 51,000 |
2022/12/19 | 1,222 | 1,222 | 1,200 | 1,204 | -26 | -2.1% | 16,900 |
2022/12/16 | 1,218 | 1,233 | 1,210 | 1,230 | +12 | +1% | 48,200 |
2022/12/15 | 1,230 | 1,231 | 1,216 | 1,218 | -14 | -1.1% | 11,200 |
2022/12/14 | 1,220 | 1,232 | 1,215 | 1,232 | +12 | +1% | 11,200 |
2022/12/13 | 1,229 | 1,234 | 1,217 | 1,220 | -9 | -0.7% | 26,300 |
301~
350
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