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 |
|---|---|---|---|---|---|---|---|
| 2022/07/26 | 1,215 | 1,224 | 1,211 | 1,214 | +3 | +0.2% | 206,600 |
| 2022/07/25 | 1,219 | 1,226 | 1,207 | 1,211 | -14 | -1.1% | 447,500 |
| 2022/07/22 | 1,226 | 1,237 | 1,222 | 1,225 | -1 | -0.1% | 466,100 |
| 2022/07/21 | 1,226 | 1,233 | 1,213 | 1,226 | -8 | -0.6% | 367,300 |
| 2022/07/20 | 1,241 | 1,241 | 1,216 | 1,234 | +19 | +1.6% | 419,700 |
| 2022/07/19 | 1,204 | 1,216 | 1,198 | 1,215 | +29 | +2.4% | 471,100 |
| 2022/07/15 | 1,194 | 1,200 | 1,180 | 1,186 | -10 | -0.8% | 687,500 |
| 2022/07/14 | 1,170 | 1,200 | 1,165 | 1,196 | +31 | +2.7% | 529,400 |
| 2022/07/13 | 1,160 | 1,179 | 1,158 | 1,165 | +6 | +0.5% | 475,600 |
| 2022/07/12 | 1,163 | 1,167 | 1,146 | 1,159 | -3 | -0.3% | 685,600 |
| 2022/07/11 | 1,121 | 1,168 | 1,121 | 1,162 | +76 | +7% | 1,097,900 |
| 2022/07/08 | 1,080 | 1,101 | 1,074 | 1,086 | +19 | +1.8% | 574,700 |
| 2022/07/07 | 1,061 | 1,073 | 1,047 | 1,067 | +13 | +1.2% | 464,000 |
| 2022/07/06 | 1,072 | 1,072 | 1,054 | 1,054 | -30 | -2.8% | 338,200 |
| 2022/07/05 | 1,089 | 1,089 | 1,080 | 1,084 | -4 | -0.4% | 340,400 |
| 2022/07/04 | 1,092 | 1,093 | 1,075 | 1,088 | +13 | +1.2% | 329,700 |
| 2022/07/01 | 1,096 | 1,100 | 1,069 | 1,075 | -29 | -2.6% | 569,100 |
| 2022/06/30 | 1,115 | 1,126 | 1,101 | 1,104 | -13 | -1.2% | 328,400 |
| 2022/06/29 | 1,115 | 1,128 | 1,109 | 1,117 | -12 | -1.1% | 1,019,700 |
| 2022/06/28 | 1,125 | 1,133 | 1,120 | 1,129 | +2 | +0.2% | 387,000 |
| 2022/06/27 | 1,146 | 1,146 | 1,120 | 1,127 | +3 | +0.3% | 377,100 |
| 2022/06/24 | 1,100 | 1,125 | 1,088 | 1,124 | +8 | +0.7% | 751,100 |
| 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 |
751～
800
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
