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 |
---|---|---|---|---|---|---|---|
2025/06/04 | 2,078 | 2,092 | 2,066.5 | 2,085 | +4 | +0.2% | 265,500 |
2025/06/03 | 2,081 | 2,096.5 | 2,068.5 | 2,081 | -0.5 | ±0% | 457,800 |
2025/06/02 | 2,110.5 | 2,114.5 | 2,077 | 2,081.5 | -39 | -1.8% | 364,100 |
2025/05/30 | 2,108.5 | 2,128 | 2,107 | 2,120.5 | -12.5 | -0.6% | 617,400 |
2025/05/29 | 2,126 | 2,136.5 | 2,105 | 2,133 | +24.5 | +1.2% | 324,800 |
2025/05/28 | 2,119 | 2,128.5 | 2,108 | 2,108.5 | +5 | +0.2% | 371,600 |
2025/05/27 | 2,086.5 | 2,108 | 2,086.5 | 2,103.5 | +18.5 | +0.9% | 262,600 |
2025/05/26 | 2,090 | 2,090 | 2,071 | 2,085 | -7.5 | -0.4% | 260,000 |
2025/05/23 | 2,079 | 2,093 | 2,062.5 | 2,092.5 | +30 | +1.5% | 322,200 |
2025/05/22 | 2,061.5 | 2,070.5 | 2,052.5 | 2,062.5 | -12.5 | -0.6% | 258,700 |
2025/05/21 | 2,091 | 2,092 | 2,064.5 | 2,075 | +7 | +0.3% | 343,900 |
2025/05/20 | 2,076.5 | 2,083.5 | 2,051 | 2,068 | +3.5 | +0.2% | 382,000 |
2025/05/19 | 2,052.5 | 2,064.5 | 2,024.5 | 2,064.5 | -27 | -1.3% | 459,400 |
2025/05/16 | 2,058.5 | 2,097 | 2,043.5 | 2,091.5 | +38 | +1.9% | 559,600 |
2025/05/15 | 2,020 | 2,083 | 2,008 | 2,053.5 | +24 | +1.2% | 711,300 |
2025/05/14 | 2,036.5 | 2,050 | 2,015 | 2,029.5 | -8 | -0.4% | 446,800 |
2025/05/13 | 2,048.5 | 2,066.5 | 2,031.5 | 2,037.5 | +45.5 | +2.3% | 431,400 |
2025/05/12 | 1,972 | 1,994 | 1,964 | 1,992 | +12 | +0.6% | 364,100 |
2025/05/09 | 1,998 | 1,998.5 | 1,979 | 1,980 | +20 | +1% | 233,800 |
2025/05/08 | 1,963 | 1,975.5 | 1,945.5 | 1,960 | -2 | -0.1% | 263,600 |
2025/05/07 | 1,970 | 1,977.5 | 1,954.5 | 1,962 | -14 | -0.7% | 196,400 |
2025/05/02 | 1,967 | 1,989.5 | 1,967 | 1,976 | +2 | +0.1% | 238,400 |
2025/05/01 | 1,970 | 1,990.5 | 1,967.5 | 1,974 | +2 | +0.1% | 295,800 |
2025/04/30 | 1,957.5 | 1,980.5 | 1,947 | 1,972 | +28.5 | +1.5% | 408,100 |
2025/04/28 | 1,956.5 | 1,977.5 | 1,938 | 1,943.5 | +4.5 | +0.2% | 296,400 |
2025/04/25 | 1,928 | 1,953 | 1,921 | 1,939 | +30 | +1.6% | 225,300 |
2025/04/24 | 1,911 | 1,947.5 | 1,909 | 1,909 | +13.5 | +0.7% | 242,600 |
2025/04/23 | 1,917 | 1,918 | 1,890.5 | 1,895.5 | +29.5 | +1.6% | 263,100 |
2025/04/22 | 1,844 | 1,871 | 1,841 | 1,866 | +17 | +0.9% | 250,300 |
2025/04/21 | 1,877 | 1,883 | 1,844 | 1,849 | -46.5 | -2.5% | 174,200 |
2025/04/18 | 1,893 | 1,906 | 1,888.5 | 1,895.5 | +13 | +0.7% | 172,300 |
2025/04/17 | 1,860 | 1,882.5 | 1,851.5 | 1,882.5 | +3.5 | +0.2% | 249,500 |
2025/04/16 | 1,912 | 1,913 | 1,864 | 1,879 | -37 | -1.9% | 254,500 |
2025/04/15 | 1,926.5 | 1,934.5 | 1,912.5 | 1,916 | +22 | +1.2% | 229,200 |
2025/04/14 | 1,911 | 1,930.5 | 1,888.5 | 1,894 | +11.5 | +0.6% | 195,000 |
2025/04/11 | 1,830 | 1,895 | 1,812.5 | 1,882.5 | -57 | -2.9% | 362,900 |
2025/04/10 | 1,975 | 1,980.5 | 1,911.5 | 1,939.5 | +124.5 | +6.9% | 362,800 |
2025/04/09 | 1,850 | 1,863.5 | 1,802 | 1,815 | -86 | -4.5% | 326,900 |
2025/04/08 | 1,887 | 1,945 | 1,871 | 1,901 | +72.5 | +4% | 340,100 |
2025/04/07 | 1,829.5 | 1,884.5 | 1,796.5 | 1,828.5 | -121 | -6.2% | 519,300 |
2025/04/04 | 2,000 | 2,015.5 | 1,910.5 | 1,949.5 | -132 | -6.3% | 435,100 |
2025/04/03 | 2,081.5 | 2,104.5 | 2,058.5 | 2,081.5 | -74.5 | -3.5% | 338,500 |
2025/04/02 | 2,156 | 2,168.5 | 2,132 | 2,156 | ±0 | ±0% | 271,500 |
2025/04/01 | 2,203.5 | 2,210 | 2,155 | 2,156 | -33.5 | -1.5% | 345,100 |
2025/03/31 | 2,219 | 2,224 | 2,176.5 | 2,189.5 | -79.5 | -3.5% | 322,700 |
2025/03/28 | 2,296 | 2,298 | 2,261.5 | 2,269 | -80.5 | -3.4% | 326,400 |
2025/03/27 | 2,345 | 2,360.5 | 2,328 | 2,349.5 | -44.5 | -1.9% | 405,600 |
2025/03/26 | 2,379 | 2,397 | 2,354 | 2,394 | +31.5 | +1.3% | 352,600 |
2025/03/25 | 2,360 | 2,372.5 | 2,349 | 2,362.5 | -3 | -0.1% | 254,500 |
2025/03/24 | 2,369 | 2,383.5 | 2,337 | 2,365.5 | -3.5 | -0.1% | 234,500 |
51~
100
件表示中 / 3763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 | 242,600円 | -7.8% | +0.9% | 4.53% | 10.85倍 | 0.68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 | 234,200円 | +2.3% | +76.2% | 3.67% | 8.37倍 | 0.94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 | 341,600円 | -5.6% | -2.0% | 3.22% | 11.44倍 | 0.80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 | 498,000円 | -7.9% | -11.8% | 6.02% | 15.17倍 | 1.01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 |
名村造 | 332,000円 | -0.8% | -28.8% | 1.20% | 15.38倍 | 2.21倍 |
|
造船準大手、中大型船が主。傘下に函館どつく。14年子会社化した佐世保は修繕専業化で再建 |
市場注目の銘柄
チャート関連のコラム