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 |
|---|---|---|---|---|---|---|---|
| 2022/10/07 | 1,125 | 1,140 | 1,123 | 1,130 | -22 | -1.9% | 296,700 |
| 2022/10/06 | 1,152 | 1,161 | 1,143 | 1,152 | +2 | +0.2% | 364,200 |
| 2022/10/05 | 1,170 | 1,170 | 1,148 | 1,150 | -7 | -0.6% | 407,800 |
| 2022/10/04 | 1,170 | 1,171 | 1,150 | 1,157 | +17 | +1.5% | 568,300 |
| 2022/10/03 | 1,124 | 1,141 | 1,120 | 1,140 | +13 | +1.2% | 569,600 |
| 2022/09/30 | 1,152 | 1,160 | 1,121 | 1,127 | -42 | -3.6% | 282,500 |
| 2022/09/29 | 1,172 | 1,174 | 1,149 | 1,169 | ±0 | ±0% | 316,600 |
| 2022/09/28 | 1,189 | 1,189 | 1,156 | 1,169 | -31 | -2.6% | 507,000 |
| 2022/09/27 | 1,201 | 1,208 | 1,191 | 1,200 | +9 | +0.8% | 505,100 |
| 2022/09/26 | 1,215 | 1,215 | 1,180 | 1,191 | -47 | -3.8% | 539,800 |
| 2022/09/22 | 1,226 | 1,238 | 1,217 | 1,238 | +10 | +0.8% | 375,800 |
| 2022/09/21 | 1,244 | 1,247 | 1,228 | 1,228 | -33 | -2.6% | 245,800 |
| 2022/09/20 | 1,240 | 1,265 | 1,235 | 1,261 | +32 | +2.6% | 312,600 |
| 2022/09/16 | 1,242 | 1,248 | 1,228 | 1,229 | -16 | -1.3% | 281,300 |
| 2022/09/15 | 1,246 | 1,247 | 1,235 | 1,245 | -1 | -0.1% | 226,100 |
| 2022/09/14 | 1,241 | 1,256 | 1,240 | 1,246 | -13 | -1% | 317,500 |
| 2022/09/13 | 1,261 | 1,265 | 1,254 | 1,259 | -11 | -0.9% | 214,600 |
| 2022/09/12 | 1,286 | 1,289 | 1,268 | 1,270 | -4 | -0.3% | 193,100 |
| 2022/09/09 | 1,276 | 1,283 | 1,268 | 1,274 | +4 | +0.3% | 290,600 |
| 2022/09/08 | 1,250 | 1,272 | 1,248 | 1,270 | +31 | +2.5% | 374,600 |
| 2022/09/07 | 1,222 | 1,241 | 1,218 | 1,239 | +8 | +0.6% | 319,000 |
| 2022/09/06 | 1,223 | 1,234 | 1,212 | 1,231 | +11 | +0.9% | 269,400 |
| 2022/09/05 | 1,224 | 1,233 | 1,220 | 1,220 | -10 | -0.8% | 352,800 |
| 2022/09/02 | 1,230 | 1,232 | 1,217 | 1,230 | +4 | +0.3% | 398,800 |
| 2022/09/01 | 1,224 | 1,230 | 1,219 | 1,226 | -17 | -1.4% | 389,200 |
| 2022/08/31 | 1,235 | 1,249 | 1,231 | 1,243 | +4 | +0.3% | 321,600 |
| 2022/08/30 | 1,245 | 1,249 | 1,238 | 1,239 | +18 | +1.5% | 327,500 |
| 2022/08/29 | 1,210 | 1,227 | 1,209 | 1,221 | -13 | -1.1% | 272,300 |
| 2022/08/26 | 1,248 | 1,250 | 1,234 | 1,234 | -6 | -0.5% | 227,800 |
| 2022/08/25 | 1,258 | 1,260 | 1,238 | 1,240 | -13 | -1% | 338,500 |
| 2022/08/24 | 1,240 | 1,259 | 1,237 | 1,253 | +26 | +2.1% | 477,500 |
| 2022/08/23 | 1,220 | 1,235 | 1,218 | 1,227 | -12 | -1% | 263,100 |
| 2022/08/22 | 1,227 | 1,250 | 1,220 | 1,239 | +8 | +0.6% | 385,400 |
| 2022/08/19 | 1,240 | 1,240 | 1,221 | 1,231 | +11 | +0.9% | 252,800 |
| 2022/08/18 | 1,217 | 1,228 | 1,212 | 1,220 | -18 | -1.5% | 492,400 |
| 2022/08/17 | 1,250 | 1,257 | 1,229 | 1,238 | +17 | +1.4% | 591,000 |
| 2022/08/16 | 1,225 | 1,236 | 1,214 | 1,221 | -8 | -0.7% | 501,600 |
| 2022/08/15 | 1,225 | 1,234 | 1,219 | 1,229 | +15 | +1.2% | 693,900 |
| 2022/08/12 | 1,185 | 1,215 | 1,180 | 1,214 | +47 | +4% | 703,100 |
| 2022/08/10 | 1,149 | 1,171 | 1,139 | 1,167 | +18 | +1.6% | 511,200 |
| 2022/08/09 | 1,154 | 1,160 | 1,144 | 1,149 | -3 | -0.3% | 289,000 |
| 2022/08/08 | 1,130 | 1,158 | 1,126 | 1,152 | +23 | +2% | 442,800 |
| 2022/08/05 | 1,122 | 1,136 | 1,108 | 1,129 | -5 | -0.4% | 644,000 |
| 2022/08/04 | 1,128 | 1,138 | 1,111 | 1,134 | +5 | +0.4% | 619,400 |
| 2022/08/03 | 1,100 | 1,131 | 1,072 | 1,129 | -65 | -5.4% | 2,077,700 |
| 2022/08/02 | 1,190 | 1,207 | 1,188 | 1,194 | -6 | -0.5% | 466,700 |
| 2022/08/01 | 1,207 | 1,212 | 1,198 | 1,200 | +12 | +1% | 378,200 |
| 2022/07/29 | 1,218 | 1,218 | 1,185 | 1,188 | -27 | -2.2% | 375,500 |
| 2022/07/28 | 1,226 | 1,226 | 1,207 | 1,215 | -6 | -0.5% | 293,600 |
| 2022/07/27 | 1,217 | 1,226 | 1,210 | 1,221 | +7 | +0.6% | 262,600 |
701～
750
件表示中 / 3764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 | 246,400円 | -7.8% | +0.9% | 4.46% | 11.02倍 | 0.69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 | 241,000円 | +2.3% | +76.2% | 3.57% | 8.61倍 | 0.96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 | 352,600円 | -5.6% | -2.0% | 3.12% | 11.81倍 | 0.83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 |
| エクセディ | 513,000円 | -7.9% | -11.8% | 5.85% | 15.62倍 | 1.04倍 |
|
クラッチ最大手。ＡＴ部品が柱。ＭＴも高シェア。納入先はジヤトコ、アイシン、マツダなど |
| 東海理化 | 261,300円 | -6.1% | -42.0% | 3.64% | 15.89倍 | 0.70倍 |
|
トヨタ系自動車部品メーカー。スイッチ、キーロック、シートベルト大手。８割弱がトヨタ関連 |
市場注目の銘柄
チャート関連のコラム
