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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 2,458.5 | 2,466 | 2,411 | 2,416 | -60 | -2.4% | 266,200 |
| 2024/12/30 | 2,486 | 2,487.5 | 2,468.5 | 2,476 | -1.5 | -0.1% | 207,400 |
| 2024/12/27 | 2,461 | 2,477.5 | 2,440.5 | 2,477.5 | +17.5 | +0.7% | 280,800 |
| 2024/12/26 | 2,435 | 2,460 | 2,413.5 | 2,460 | +25 | +1% | 318,000 |
| 2024/12/25 | 2,428.5 | 2,435 | 2,394 | 2,435 | +6.5 | +0.3% | 142,300 |
| 2024/12/24 | 2,440 | 2,442.5 | 2,410 | 2,428.5 | -6.5 | -0.3% | 184,900 |
| 2024/12/23 | 2,433.5 | 2,442.5 | 2,416.5 | 2,435 | +6 | +0.2% | 196,000 |
| 2024/12/20 | 2,450 | 2,452 | 2,429 | 2,429 | -4 | -0.2% | 240,300 |
| 2024/12/19 | 2,396 | 2,457.5 | 2,390.5 | 2,433 | -12 | -0.5% | 251,100 |
| 2024/12/18 | 2,428.5 | 2,465 | 2,413 | 2,445 | +30 | +1.2% | 409,000 |
| 2024/12/17 | 2,432.5 | 2,442.5 | 2,410 | 2,415 | +9 | +0.4% | 361,700 |
| 2024/12/16 | 2,407 | 2,430 | 2,399.5 | 2,406 | +15 | +0.6% | 392,300 |
| 2024/12/13 | 2,349.5 | 2,391 | 2,349.5 | 2,391 | +18 | +0.8% | 320,100 |
| 2024/12/12 | 2,375 | 2,393 | 2,370 | 2,373 | +30.5 | +1.3% | 250,700 |
| 2024/12/11 | 2,326.5 | 2,350.5 | 2,324 | 2,342.5 | +22.5 | +1% | 207,000 |
| 2024/12/10 | 2,338.5 | 2,348 | 2,310 | 2,320 | -5 | -0.2% | 216,800 |
| 2024/12/09 | 2,296.5 | 2,346 | 2,291 | 2,325 | +39 | +1.7% | 321,900 |
| 2024/12/06 | 2,284 | 2,311.5 | 2,267.5 | 2,286 | +20.5 | +0.9% | 286,000 |
| 2024/12/05 | 2,290 | 2,297.5 | 2,256 | 2,265.5 | -7.5 | -0.3% | 223,300 |
| 2024/12/04 | 2,287.5 | 2,307.5 | 2,273 | 2,273 | -20.5 | -0.9% | 243,100 |
| 2024/12/03 | 2,278 | 2,316 | 2,245.5 | 2,293.5 | +38.5 | +1.7% | 314,100 |
| 2024/12/02 | 2,235 | 2,267.5 | 2,235 | 2,255 | +8 | +0.4% | 315,400 |
| 2024/11/29 | 2,251.5 | 2,260 | 2,230.5 | 2,247 | +7 | +0.3% | 237,100 |
| 2024/11/28 | 2,230 | 2,242.5 | 2,218 | 2,240 | -3 | -0.1% | 221,000 |
| 2024/11/27 | 2,265.5 | 2,277 | 2,228.5 | 2,243 | -47 | -2.1% | 318,400 |
| 2024/11/26 | 2,282.5 | 2,313.5 | 2,261.5 | 2,290 | +31.5 | +1.4% | 459,100 |
| 2024/11/25 | 2,260 | 2,284 | 2,247 | 2,258.5 | +16.5 | +0.7% | 238,800 |
| 2024/11/22 | 2,264.5 | 2,266 | 2,230 | 2,242 | -16.5 | -0.7% | 267,200 |
| 2024/11/21 | 2,278 | 2,278 | 2,251 | 2,258.5 | -19.5 | -0.9% | 228,900 |
| 2024/11/20 | 2,265 | 2,291 | 2,257.5 | 2,278 | +10 | +0.4% | 252,900 |
| 2024/11/19 | 2,263 | 2,285 | 2,255 | 2,268 | +5 | +0.2% | 280,000 |
| 2024/11/18 | 2,230 | 2,270 | 2,206 | 2,263 | +22.5 | +1% | 331,100 |
| 2024/11/15 | 2,270 | 2,280.5 | 2,240 | 2,240.5 | -10 | -0.4% | 292,900 |
| 2024/11/14 | 2,275 | 2,280 | 2,250.5 | 2,250.5 | +5.5 | +0.2% | 244,900 |
| 2024/11/13 | 2,289 | 2,304.5 | 2,232 | 2,245 | -57 | -2.5% | 267,500 |
| 2024/11/12 | 2,312 | 2,347 | 2,300.5 | 2,302 | +29.5 | +1.3% | 355,000 |
| 2024/11/11 | 2,201.5 | 2,282.5 | 2,200 | 2,272.5 | +60 | +2.7% | 408,800 |
| 2024/11/08 | 2,268 | 2,284.5 | 2,185.5 | 2,212.5 | -43.5 | -1.9% | 582,100 |
| 2024/11/07 | 2,214 | 2,265 | 2,201 | 2,256 | +60 | +2.7% | 638,600 |
| 2024/11/06 | 2,212 | 2,220.5 | 2,168 | 2,196 | -24 | -1.1% | 425,900 |
| 2024/11/05 | 2,172.5 | 2,220 | 2,168 | 2,220 | +62.5 | +2.9% | 337,200 |
| 2024/11/01 | 2,173.5 | 2,202 | 2,157.5 | 2,157.5 | -47 | -2.1% | 211,700 |
| 2024/10/31 | 2,213 | 2,220.5 | 2,186.5 | 2,204.5 | +4.5 | +0.2% | 256,600 |
| 2024/10/30 | 2,212.5 | 2,221.5 | 2,190 | 2,200 | +5 | +0.2% | 339,300 |
| 2024/10/29 | 2,196.5 | 2,204 | 2,175.5 | 2,195 | +0.5 | ±0% | 183,900 |
| 2024/10/28 | 2,196 | 2,207 | 2,178 | 2,194.5 | +9.5 | +0.4% | 237,200 |
| 2024/10/25 | 2,182.5 | 2,198 | 2,172.5 | 2,185 | -1 | ±0% | 213,500 |
| 2024/10/24 | 2,181 | 2,191 | 2,155.5 | 2,186 | -4.5 | -0.2% | 241,200 |
| 2024/10/23 | 2,212 | 2,221 | 2,187.5 | 2,190.5 | -8.5 | -0.4% | 172,800 |
| 2024/10/22 | 2,209 | 2,226 | 2,196.5 | 2,199 | -5 | -0.2% | 218,200 |
151～
200
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
