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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,120 | 1,127 | 1,103 | 1,116 | -13 | -1.2% | 391,700 |
| 2022/06/22 | 1,166 | 1,166 | 1,126 | 1,129 | -15 | -1.3% | 303,500 |
| 2022/06/21 | 1,142 | 1,155 | 1,137 | 1,144 | +13 | +1.1% | 255,800 |
| 2022/06/20 | 1,170 | 1,173 | 1,125 | 1,131 | -22 | -1.9% | 267,100 |
| 2022/06/17 | 1,154 | 1,158 | 1,133 | 1,153 | -42 | -3.5% | 654,100 |
| 2022/06/16 | 1,187 | 1,211 | 1,187 | 1,195 | +22 | +1.9% | 257,600 |
| 2022/06/15 | 1,179 | 1,193 | 1,173 | 1,173 | -5 | -0.4% | 264,500 |
| 2022/06/14 | 1,170 | 1,179 | 1,165 | 1,178 | -12 | -1% | 278,800 |
| 2022/06/13 | 1,189 | 1,201 | 1,186 | 1,190 | -37 | -3% | 347,600 |
| 2022/06/10 | 1,231 | 1,233 | 1,218 | 1,227 | -13 | -1% | 372,900 |
| 2022/06/09 | 1,244 | 1,253 | 1,232 | 1,240 | +3 | +0.2% | 284,400 |
| 2022/06/08 | 1,233 | 1,244 | 1,231 | 1,237 | +3 | +0.2% | 260,400 |
| 2022/06/07 | 1,235 | 1,248 | 1,227 | 1,234 | +24 | +2% | 422,400 |
| 2022/06/06 | 1,201 | 1,220 | 1,200 | 1,210 | -2 | -0.2% | 419,300 |
| 2022/06/03 | 1,230 | 1,231 | 1,210 | 1,212 | -12 | -1% | 327,300 |
| 2022/06/02 | 1,211 | 1,224 | 1,206 | 1,224 | +22 | +1.8% | 477,900 |
| 2022/06/01 | 1,172 | 1,202 | 1,169 | 1,202 | +49 | +4.2% | 515,100 |
| 2022/05/31 | 1,170 | 1,176 | 1,150 | 1,153 | -20 | -1.7% | 401,800 |
| 2022/05/30 | 1,142 | 1,174 | 1,137 | 1,173 | +44 | +3.9% | 1,141,700 |
| 2022/05/27 | 1,129 | 1,141 | 1,123 | 1,129 | +23 | +2.1% | 413,900 |
| 2022/05/26 | 1,103 | 1,117 | 1,102 | 1,106 | +21 | +1.9% | 457,500 |
| 2022/05/25 | 1,094 | 1,098 | 1,081 | 1,085 | -14 | -1.3% | 334,700 |
| 2022/05/24 | 1,112 | 1,114 | 1,097 | 1,099 | -8 | -0.7% | 394,500 |
| 2022/05/23 | 1,122 | 1,125 | 1,102 | 1,107 | -15 | -1.3% | 382,400 |
| 2022/05/20 | 1,109 | 1,128 | 1,107 | 1,122 | +14 | +1.3% | 324,500 |
| 2022/05/19 | 1,085 | 1,111 | 1,075 | 1,108 | +1 | +0.1% | 384,800 |
| 2022/05/18 | 1,115 | 1,120 | 1,098 | 1,107 | -2 | -0.2% | 347,600 |
| 2022/05/17 | 1,096 | 1,116 | 1,087 | 1,109 | ±0 | ±0% | 289,200 |
| 2022/05/16 | 1,159 | 1,160 | 1,106 | 1,109 | -21 | -1.9% | 449,500 |
| 2022/05/13 | 1,110 | 1,163 | 1,097 | 1,130 | ±0 | ±0% | 837,000 |
| 2022/05/12 | 1,125 | 1,149 | 1,123 | 1,130 | -7 | -0.6% | 413,300 |
| 2022/05/11 | 1,148 | 1,152 | 1,132 | 1,137 | -15 | -1.3% | 491,700 |
| 2022/05/10 | 1,133 | 1,158 | 1,125 | 1,152 | +30 | +2.7% | 588,800 |
| 2022/05/09 | 1,135 | 1,140 | 1,119 | 1,122 | -23 | -2% | 298,600 |
| 2022/05/06 | 1,132 | 1,156 | 1,127 | 1,145 | +25 | +2.2% | 421,800 |
| 2022/05/02 | 1,110 | 1,128 | 1,105 | 1,120 | +9 | +0.8% | 368,000 |
| 2022/04/28 | 1,052 | 1,111 | 1,051 | 1,111 | +61 | +5.8% | 546,300 |
| 2022/04/27 | 1,060 | 1,064 | 1,047 | 1,050 | -36 | -3.3% | 1,128,200 |
| 2022/04/26 | 1,095 | 1,099 | 1,086 | 1,086 | -1 | -0.1% | 291,900 |
| 2022/04/25 | 1,087 | 1,096 | 1,081 | 1,087 | -25 | -2.2% | 284,800 |
| 2022/04/22 | 1,102 | 1,115 | 1,099 | 1,112 | -4 | -0.4% | 315,500 |
| 2022/04/21 | 1,096 | 1,119 | 1,091 | 1,116 | +17 | +1.5% | 316,700 |
| 2022/04/20 | 1,102 | 1,102 | 1,088 | 1,099 | +24 | +2.2% | 268,200 |
| 2022/04/19 | 1,070 | 1,075 | 1,059 | 1,075 | +21 | +2% | 242,600 |
| 2022/04/18 | 1,050 | 1,055 | 1,037 | 1,054 | -6 | -0.6% | 233,900 |
| 2022/04/15 | 1,060 | 1,065 | 1,054 | 1,060 | -11 | -1% | 221,000 |
| 2022/04/14 | 1,055 | 1,071 | 1,048 | 1,071 | +9 | +0.8% | 258,900 |
| 2022/04/13 | 1,058 | 1,067 | 1,053 | 1,062 | +24 | +2.3% | 345,400 |
| 2022/04/12 | 1,059 | 1,061 | 1,036 | 1,038 | -22 | -2.1% | 374,100 |
| 2022/04/11 | 1,056 | 1,073 | 1,049 | 1,060 | -1 | -0.1% | 320,000 |
701～
750
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
