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 |
|---|---|---|---|---|---|---|---|
| 2022/02/28 | 1,201 | 1,206 | 1,183 | 1,200 | +10 | +0.8% | 254,200 |
| 2022/02/25 | 1,191 | 1,202 | 1,180 | 1,190 | +11 | +0.9% | 337,100 |
| 2022/02/24 | 1,199 | 1,204 | 1,170 | 1,179 | -27 | -2.2% | 286,500 |
| 2022/02/22 | 1,211 | 1,220 | 1,200 | 1,206 | -27 | -2.2% | 279,400 |
| 2022/02/21 | 1,232 | 1,234 | 1,216 | 1,233 | -18 | -1.4% | 146,300 |
| 2022/02/18 | 1,219 | 1,253 | 1,218 | 1,251 | +9 | +0.7% | 215,800 |
| 2022/02/17 | 1,265 | 1,266 | 1,238 | 1,242 | -25 | -2% | 308,900 |
| 2022/02/16 | 1,260 | 1,270 | 1,252 | 1,267 | +49 | +4% | 415,700 |
| 2022/02/15 | 1,234 | 1,246 | 1,213 | 1,218 | -46 | -3.6% | 466,300 |
| 2022/02/14 | 1,272 | 1,277 | 1,245 | 1,264 | -38 | -2.9% | 375,600 |
| 2022/02/10 | 1,335 | 1,350 | 1,296 | 1,302 | -26 | -2% | 368,900 |
| 2022/02/09 | 1,320 | 1,333 | 1,317 | 1,328 | +15 | +1.1% | 255,500 |
| 2022/02/08 | 1,293 | 1,316 | 1,291 | 1,313 | +32 | +2.5% | 263,100 |
| 2022/02/07 | 1,281 | 1,292 | 1,261 | 1,281 | -20 | -1.5% | 353,900 |
| 2022/02/04 | 1,279 | 1,314 | 1,269 | 1,301 | +37 | +2.9% | 582,900 |
| 2022/02/03 | 1,240 | 1,268 | 1,236 | 1,264 | +18 | +1.4% | 271,100 |
| 2022/02/02 | 1,225 | 1,254 | 1,224 | 1,246 | +29 | +2.4% | 318,200 |
| 2022/02/01 | 1,243 | 1,246 | 1,213 | 1,217 | -4 | -0.3% | 286,100 |
| 2022/01/31 | 1,201 | 1,226 | 1,196 | 1,221 | +15 | +1.2% | 284,400 |
| 2022/01/28 | 1,183 | 1,209 | 1,182 | 1,206 | +36 | +3.1% | 275,000 |
| 2022/01/27 | 1,216 | 1,227 | 1,160 | 1,170 | -29 | -2.4% | 347,600 |
| 2022/01/26 | 1,222 | 1,225 | 1,197 | 1,199 | -27 | -2.2% | 238,600 |
| 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 |
851～
900
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
