ＮＯＫ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,967 | 1,989.5 | 1,967 | 1,976 | +2 | +0.1% | 238,400 |
| 2025/05/01 | 1,970 | 1,990.5 | 1,967.5 | 1,974 | +2 | +0.1% | 295,800 |
| 2025/04/30 | 1,957.5 | 1,980.5 | 1,947 | 1,972 | +28.5 | +1.5% | 408,100 |
| 2025/04/28 | 1,956.5 | 1,977.5 | 1,938 | 1,943.5 | +4.5 | +0.2% | 296,400 |
| 2025/04/25 | 1,928 | 1,953 | 1,921 | 1,939 | +30 | +1.6% | 225,300 |
| 2025/04/24 | 1,911 | 1,947.5 | 1,909 | 1,909 | +13.5 | +0.7% | 242,600 |
| 2025/04/23 | 1,917 | 1,918 | 1,890.5 | 1,895.5 | +29.5 | +1.6% | 263,100 |
| 2025/04/22 | 1,844 | 1,871 | 1,841 | 1,866 | +17 | +0.9% | 250,300 |
| 2025/04/21 | 1,877 | 1,883 | 1,844 | 1,849 | -46.5 | -2.5% | 174,200 |
| 2025/04/18 | 1,893 | 1,906 | 1,888.5 | 1,895.5 | +13 | +0.7% | 172,300 |
| 2025/04/17 | 1,860 | 1,882.5 | 1,851.5 | 1,882.5 | +3.5 | +0.2% | 249,500 |
| 2025/04/16 | 1,912 | 1,913 | 1,864 | 1,879 | -37 | -1.9% | 254,500 |
| 2025/04/15 | 1,926.5 | 1,934.5 | 1,912.5 | 1,916 | +22 | +1.2% | 229,200 |
| 2025/04/14 | 1,911 | 1,930.5 | 1,888.5 | 1,894 | +11.5 | +0.6% | 195,000 |
| 2025/04/11 | 1,830 | 1,895 | 1,812.5 | 1,882.5 | -57 | -2.9% | 362,900 |
| 2025/04/10 | 1,975 | 1,980.5 | 1,911.5 | 1,939.5 | +124.5 | +6.9% | 362,800 |
| 2025/04/09 | 1,850 | 1,863.5 | 1,802 | 1,815 | -86 | -4.5% | 326,900 |
| 2025/04/08 | 1,887 | 1,945 | 1,871 | 1,901 | +72.5 | +4% | 340,100 |
| 2025/04/07 | 1,829.5 | 1,884.5 | 1,796.5 | 1,828.5 | -121 | -6.2% | 519,300 |
| 2025/04/04 | 2,000 | 2,015.5 | 1,910.5 | 1,949.5 | -132 | -6.3% | 435,100 |
| 2025/04/03 | 2,081.5 | 2,104.5 | 2,058.5 | 2,081.5 | -74.5 | -3.5% | 338,500 |
| 2025/04/02 | 2,156 | 2,168.5 | 2,132 | 2,156 | ±0 | ±0% | 271,500 |
| 2025/04/01 | 2,203.5 | 2,210 | 2,155 | 2,156 | -33.5 | -1.5% | 345,100 |
| 2025/03/31 | 2,219 | 2,224 | 2,176.5 | 2,189.5 | -79.5 | -3.5% | 322,700 |
| 2025/03/28 | 2,296 | 2,298 | 2,261.5 | 2,269 | -80.5 | -3.4% | 326,400 |
| 2025/03/27 | 2,345 | 2,360.5 | 2,328 | 2,349.5 | -44.5 | -1.9% | 405,600 |
| 2025/03/26 | 2,379 | 2,397 | 2,354 | 2,394 | +31.5 | +1.3% | 352,600 |
| 2025/03/25 | 2,360 | 2,372.5 | 2,349 | 2,362.5 | -3 | -0.1% | 254,500 |
| 2025/03/24 | 2,369 | 2,383.5 | 2,337 | 2,365.5 | -3.5 | -0.1% | 234,500 |
| 2025/03/21 | 2,373 | 2,395.5 | 2,368 | 2,369 | +4.5 | +0.2% | 499,000 |
| 2025/03/19 | 2,347 | 2,382 | 2,347 | 2,364.5 | +23.5 | +1% | 327,700 |
| 2025/03/18 | 2,325 | 2,348 | 2,316.5 | 2,341 | +8 | +0.3% | 408,600 |
| 2025/03/17 | 2,307 | 2,339 | 2,307 | 2,333 | +43.5 | +1.9% | 274,300 |
| 2025/03/14 | 2,270 | 2,296.5 | 2,269 | 2,289.5 | -7 | -0.3% | 325,700 |
| 2025/03/13 | 2,287 | 2,310 | 2,280 | 2,296.5 | -5.5 | -0.2% | 366,200 |
| 2025/03/12 | 2,278 | 2,319 | 2,270 | 2,302 | +33 | +1.5% | 405,500 |
| 2025/03/11 | 2,275.5 | 2,292 | 2,233 | 2,269 | -51 | -2.2% | 411,500 |
| 2025/03/10 | 2,359 | 2,384 | 2,318 | 2,320 | -27 | -1.2% | 353,500 |
| 2025/03/07 | 2,331.5 | 2,373.5 | 2,310 | 2,347 | +65.5 | +2.9% | 673,200 |
| 2025/03/06 | 2,271 | 2,300 | 2,269.5 | 2,281.5 | +6 | +0.3% | 416,900 |
| 2025/03/05 | 2,282 | 2,284.5 | 2,261.5 | 2,275.5 | +7.5 | +0.3% | 313,100 |
| 2025/03/04 | 2,284.5 | 2,292.5 | 2,257 | 2,268 | -48.5 | -2.1% | 300,100 |
| 2025/03/03 | 2,296.5 | 2,327.5 | 2,282.5 | 2,316.5 | +38.5 | +1.7% | 313,900 |
| 2025/02/28 | 2,332.5 | 2,334.5 | 2,260.5 | 2,278 | -53 | -2.3% | 485,000 |
| 2025/02/27 | 2,304 | 2,340.5 | 2,298.5 | 2,331 | +20 | +0.9% | 409,000 |
| 2025/02/26 | 2,310.5 | 2,327.5 | 2,284.5 | 2,311 | -10.5 | -0.5% | 303,200 |
| 2025/02/25 | 2,275 | 2,333 | 2,275 | 2,321.5 | +17 | +0.7% | 299,000 |
| 2025/02/21 | 2,301 | 2,309.5 | 2,272.5 | 2,304.5 | -6 | -0.3% | 324,600 |
| 2025/02/20 | 2,346 | 2,353 | 2,308.5 | 2,310.5 | -45.5 | -1.9% | 266,300 |
| 2025/02/19 | 2,375 | 2,393.5 | 2,356 | 2,356 | -13.5 | -0.6% | 199,200 |
1～
50
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ＮＯＫ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＯＫ | 197,600円 | +0.7% | +13.7% | 5.06% | 10.67倍 | 0.56倍 |
|
独立系。自動車用オイルシールは日系向けに７割のシェア。フレキシブル基板（ＦＰＣ）首位 |
| トヨタ紡織 | 204,000円 | +2.3% | +76.2% | 4.22% | 7.29倍 | 0.81倍 |
|
トヨタ系。アラコ、タカニチと合併し、内装品・自動車フィルター国内首位、内装品で世界４位 |
| 豊田合 | 274,900円 | -5.6% | -2.0% | 4.00% | 9.21倍 | 0.64倍 |
|
トヨタ系合成樹脂、ゴム部品メーカー。内外装部品やエアバッグが主力。ゴムの新素材にも注力 |
| 日野自 | 45,800円 | -11.6% | -11.0% | 0.00% | 13.14倍 | 1.48倍 |
|
トヨタ傘下のトラック大手。海外はインドネシアが最大地盤。三菱ふそうと経営統合で基本合意 |
| ＴＳテック | 161,700円 | +0.3% | -5.7% | 5.13% | 16.07倍 | 0.63倍 |
|
ホンダ系の４輪シート部品メーカー。２輪車用も手がける。約９割がホンダグループ向け |
市場注目の銘柄
チャート関連のコラム
