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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 2,135.5 | 2,142 | 2,123.5 | 2,127 | -4 | -0.2% | 273,900 |
| 2025/06/27 | 2,120 | 2,131 | 2,105 | 2,131 | +22 | +1% | 359,900 |
| 2025/06/26 | 2,074 | 2,111 | 2,074 | 2,109 | +45.5 | +2.2% | 359,800 |
| 2025/06/25 | 2,068 | 2,074 | 2,048 | 2,063.5 | +0.5 | ±0% | 281,100 |
| 2025/06/24 | 2,065 | 2,080.5 | 2,055 | 2,063 | +13 | +0.6% | 343,900 |
| 2025/06/23 | 2,070.5 | 2,072 | 2,043.5 | 2,050 | -18.5 | -0.9% | 310,400 |
| 2025/06/20 | 2,047 | 2,070 | 2,047 | 2,068.5 | +15 | +0.7% | 1,411,900 |
| 2025/06/19 | 2,058.5 | 2,062.5 | 2,045 | 2,053.5 | -4.5 | -0.2% | 220,600 |
| 2025/06/18 | 2,031 | 2,058.5 | 2,022 | 2,058 | +18.5 | +0.9% | 324,600 |
| 2025/06/17 | 2,018.5 | 2,046 | 2,014 | 2,039.5 | +2 | +0.1% | 415,500 |
| 2025/06/16 | 2,028.5 | 2,041.5 | 2,014 | 2,037.5 | +8.5 | +0.4% | 528,500 |
| 2025/06/13 | 2,034.5 | 2,036 | 2,006 | 2,029 | -19.5 | -1% | 494,100 |
| 2025/06/12 | 2,057.5 | 2,077 | 2,037.5 | 2,048.5 | -21.5 | -1% | 381,000 |
| 2025/06/11 | 2,053.5 | 2,082 | 2,048.5 | 2,070 | +17 | +0.8% | 425,300 |
| 2025/06/10 | 2,046 | 2,073 | 2,042 | 2,053 | +17 | +0.8% | 283,800 |
| 2025/06/09 | 2,069.5 | 2,070.5 | 2,028.5 | 2,036 | -23.5 | -1.1% | 269,200 |
| 2025/06/06 | 2,073 | 2,084 | 2,058 | 2,059.5 | -14.5 | -0.7% | 301,300 |
| 2025/06/05 | 2,068 | 2,077.5 | 2,062.5 | 2,074 | -11 | -0.5% | 204,600 |
| 2025/06/04 | 2,078 | 2,092 | 2,066.5 | 2,085 | +4 | +0.2% | 265,500 |
| 2025/06/03 | 2,081 | 2,096.5 | 2,068.5 | 2,081 | -0.5 | ±0% | 457,800 |
| 2025/06/02 | 2,110.5 | 2,114.5 | 2,077 | 2,081.5 | -39 | -1.8% | 364,100 |
| 2025/05/30 | 2,108.5 | 2,128 | 2,107 | 2,120.5 | -12.5 | -0.6% | 617,400 |
| 2025/05/29 | 2,126 | 2,136.5 | 2,105 | 2,133 | +24.5 | +1.2% | 324,800 |
| 2025/05/28 | 2,119 | 2,128.5 | 2,108 | 2,108.5 | +5 | +0.2% | 371,600 |
| 2025/05/27 | 2,086.5 | 2,108 | 2,086.5 | 2,103.5 | +18.5 | +0.9% | 262,600 |
| 2025/05/26 | 2,090 | 2,090 | 2,071 | 2,085 | -7.5 | -0.4% | 260,000 |
| 2025/05/23 | 2,079 | 2,093 | 2,062.5 | 2,092.5 | +30 | +1.5% | 322,200 |
| 2025/05/22 | 2,061.5 | 2,070.5 | 2,052.5 | 2,062.5 | -12.5 | -0.6% | 258,700 |
| 2025/05/21 | 2,091 | 2,092 | 2,064.5 | 2,075 | +7 | +0.3% | 343,900 |
| 2025/05/20 | 2,076.5 | 2,083.5 | 2,051 | 2,068 | +3.5 | +0.2% | 382,000 |
| 2025/05/19 | 2,052.5 | 2,064.5 | 2,024.5 | 2,064.5 | -27 | -1.3% | 459,400 |
| 2025/05/16 | 2,058.5 | 2,097 | 2,043.5 | 2,091.5 | +38 | +1.9% | 559,600 |
| 2025/05/15 | 2,020 | 2,083 | 2,008 | 2,053.5 | +24 | +1.2% | 711,300 |
| 2025/05/14 | 2,036.5 | 2,050 | 2,015 | 2,029.5 | -8 | -0.4% | 446,800 |
| 2025/05/13 | 2,048.5 | 2,066.5 | 2,031.5 | 2,037.5 | +45.5 | +2.3% | 431,400 |
| 2025/05/12 | 1,972 | 1,994 | 1,964 | 1,992 | +12 | +0.6% | 364,100 |
| 2025/05/09 | 1,998 | 1,998.5 | 1,979 | 1,980 | +20 | +1% | 233,800 |
| 2025/05/08 | 1,963 | 1,975.5 | 1,945.5 | 1,960 | -2 | -0.1% | 263,600 |
| 2025/05/07 | 1,970 | 1,977.5 | 1,954.5 | 1,962 | -14 | -0.7% | 196,400 |
| 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 |
1～
50
件表示中 / 3731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 | 212,700円 | -7.8% | +0.9% | 5.17% | 9.51倍 | 0.60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 |
| マツダ | 86,900円 | -0.4% | -20.6% | 6.33% | 5.77倍 | 0.31倍 |
|
中堅自動車メーカー。低燃費で動力性能高いエンジンが強み。輸出比率高い。トヨタと資本提携 |
| トヨタ紡織 | 196,700円 | +2.3% | +76.2% | 4.37% | 7.03倍 | 0.79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 | 284,100円 | -5.6% | -2.0% | 3.87% | 9.51倍 | 0.67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 |
| 名村造 | 314,500円 | -0.8% | -28.8% | 1.27% | 14.55倍 | 2.09倍 |
|
造船準大手、中大型船が主。傘下に函館どつく。１４年子会社化した佐世保は修繕専業化で再建 |
市場注目の銘柄
チャート関連のコラム
