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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,247 | 1,248 | 1,216 | 1,226 | -20 | -1.6% | 215,000 |
| 2022/01/24 | 1,222 | 1,250 | 1,220 | 1,246 | +21 | +1.7% | 240,500 |
| 2022/01/21 | 1,209 | 1,227 | 1,200 | 1,225 | -14 | -1.1% | 234,800 |
| 2022/01/20 | 1,228 | 1,249 | 1,224 | 1,239 | -3 | -0.2% | 259,500 |
| 2022/01/19 | 1,271 | 1,282 | 1,235 | 1,242 | -54 | -4.2% | 316,100 |
| 2022/01/18 | 1,332 | 1,333 | 1,291 | 1,296 | -31 | -2.3% | 328,800 |
| 2022/01/17 | 1,336 | 1,346 | 1,323 | 1,327 | +17 | +1.3% | 381,700 |
| 2022/01/14 | 1,335 | 1,335 | 1,302 | 1,310 | -6 | -0.5% | 378,200 |
| 2022/01/13 | 1,321 | 1,323 | 1,297 | 1,316 | -5 | -0.4% | 208,600 |
| 2022/01/12 | 1,308 | 1,325 | 1,301 | 1,321 | +41 | +3.2% | 317,200 |
| 2022/01/11 | 1,297 | 1,304 | 1,270 | 1,280 | -17 | -1.3% | 305,500 |
| 2022/01/07 | 1,308 | 1,321 | 1,295 | 1,297 | -1 | -0.1% | 249,800 |
| 2022/01/06 | 1,320 | 1,333 | 1,295 | 1,298 | -28 | -2.1% | 364,600 |
| 2022/01/05 | 1,300 | 1,329 | 1,298 | 1,326 | +40 | +3.1% | 410,000 |
| 2022/01/04 | 1,278 | 1,287 | 1,263 | 1,286 | +34 | +2.7% | 350,900 |
| 2021/12/30 | 1,249 | 1,259 | 1,243 | 1,252 | +1 | +0.1% | 201,200 |
| 2021/12/29 | 1,240 | 1,251 | 1,238 | 1,251 | +14 | +1.1% | 194,900 |
| 2021/12/28 | 1,222 | 1,237 | 1,222 | 1,237 | +20 | +1.6% | 217,200 |
| 2021/12/27 | 1,229 | 1,229 | 1,217 | 1,217 | -7 | -0.6% | 209,900 |
| 2021/12/24 | 1,224 | 1,232 | 1,221 | 1,224 | +9 | +0.7% | 258,200 |
| 2021/12/23 | 1,198 | 1,215 | 1,195 | 1,215 | +18 | +1.5% | 252,500 |
| 2021/12/22 | 1,202 | 1,204 | 1,183 | 1,197 | -5 | -0.4% | 255,500 |
| 2021/12/21 | 1,198 | 1,209 | 1,195 | 1,202 | +17 | +1.4% | 263,000 |
| 2021/12/20 | 1,211 | 1,214 | 1,182 | 1,185 | -38 | -3.1% | 311,800 |
| 2021/12/17 | 1,242 | 1,250 | 1,221 | 1,223 | -24 | -1.9% | 435,900 |
| 2021/12/16 | 1,246 | 1,253 | 1,238 | 1,247 | +13 | +1.1% | 256,700 |
| 2021/12/15 | 1,230 | 1,245 | 1,228 | 1,234 | -3 | -0.2% | 221,200 |
| 2021/12/14 | 1,246 | 1,253 | 1,233 | 1,237 | -18 | -1.4% | 255,100 |
| 2021/12/13 | 1,276 | 1,277 | 1,249 | 1,255 | -12 | -0.9% | 179,800 |
| 2021/12/10 | 1,278 | 1,283 | 1,260 | 1,267 | -12 | -0.9% | 220,500 |
| 2021/12/09 | 1,295 | 1,299 | 1,275 | 1,279 | -19 | -1.5% | 202,800 |
| 2021/12/08 | 1,292 | 1,309 | 1,292 | 1,298 | +14 | +1.1% | 384,100 |
| 2021/12/07 | 1,257 | 1,284 | 1,249 | 1,284 | +45 | +3.6% | 304,000 |
| 2021/12/06 | 1,247 | 1,258 | 1,238 | 1,239 | -10 | -0.8% | 265,700 |
| 2021/12/03 | 1,226 | 1,249 | 1,211 | 1,249 | +33 | +2.7% | 326,000 |
| 2021/12/02 | 1,205 | 1,223 | 1,190 | 1,216 | -5 | -0.4% | 305,600 |
| 2021/12/01 | 1,206 | 1,227 | 1,202 | 1,221 | +7 | +0.6% | 375,600 |
| 2021/11/30 | 1,255 | 1,269 | 1,214 | 1,214 | -21 | -1.7% | 461,500 |
| 2021/11/29 | 1,265 | 1,268 | 1,233 | 1,235 | -37 | -2.9% | 363,200 |
| 2021/11/26 | 1,313 | 1,313 | 1,271 | 1,272 | -44 | -3.3% | 258,800 |
| 2021/11/25 | 1,324 | 1,335 | 1,316 | 1,316 | -5 | -0.4% | 191,100 |
| 2021/11/24 | 1,331 | 1,358 | 1,321 | 1,321 | +3 | +0.2% | 308,100 |
| 2021/11/22 | 1,300 | 1,323 | 1,289 | 1,318 | -11 | -0.8% | 163,500 |
| 2021/11/19 | 1,308 | 1,330 | 1,301 | 1,329 | +22 | +1.7% | 219,100 |
| 2021/11/18 | 1,300 | 1,313 | 1,286 | 1,307 | -6 | -0.5% | 322,700 |
| 2021/11/17 | 1,317 | 1,328 | 1,309 | 1,313 | -12 | -0.9% | 228,200 |
| 2021/11/16 | 1,344 | 1,348 | 1,324 | 1,325 | -13 | -1% | 209,100 |
| 2021/11/15 | 1,339 | 1,344 | 1,331 | 1,338 | +10 | +0.8% | 143,900 |
| 2021/11/12 | 1,318 | 1,361 | 1,318 | 1,328 | +19 | +1.5% | 318,500 |
| 2021/11/11 | 1,310 | 1,321 | 1,283 | 1,309 | -14 | -1.1% | 455,700 |
801～
850
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
