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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,282 | 2,305 | 2,267 | 2,289.5 | +31.5 | +1.4% | 254,600 |
| 2024/09/17 | 2,300 | 2,301.5 | 2,225.5 | 2,258 | -23.5 | -1% | 427,700 |
| 2024/09/13 | 2,300.5 | 2,311.5 | 2,274 | 2,281.5 | -54 | -2.3% | 357,500 |
| 2024/09/12 | 2,339 | 2,345 | 2,304.5 | 2,335.5 | +36 | +1.6% | 223,100 |
| 2024/09/11 | 2,329 | 2,342.5 | 2,282.5 | 2,299.5 | -29.5 | -1.3% | 209,700 |
| 2024/09/10 | 2,337 | 2,358 | 2,320 | 2,329 | -30 | -1.3% | 307,500 |
| 2024/09/09 | 2,327.5 | 2,371 | 2,289 | 2,359 | -10.5 | -0.4% | 607,200 |
| 2024/09/06 | 2,364 | 2,394.5 | 2,350 | 2,369.5 | -2 | -0.1% | 519,600 |
| 2024/09/05 | 2,369 | 2,405.5 | 2,340 | 2,371.5 | -24.5 | -1% | 314,000 |
| 2024/09/04 | 2,449 | 2,460 | 2,396 | 2,396 | -78 | -3.2% | 530,800 |
| 2024/09/03 | 2,444 | 2,474 | 2,412.5 | 2,474 | +28.5 | +1.2% | 471,900 |
| 2024/09/02 | 2,417 | 2,459.5 | 2,400 | 2,445.5 | +58.5 | +2.5% | 882,800 |
| 2024/08/30 | 2,370 | 2,425.5 | 2,357 | 2,387 | +48 | +2.1% | 716,100 |
| 2024/08/29 | 2,346 | 2,379.5 | 2,301 | 2,339 | +63 | +2.8% | 617,600 |
| 2024/08/28 | 2,250.5 | 2,278 | 2,246 | 2,276 | +3.5 | +0.2% | 173,400 |
| 2024/08/27 | 2,257 | 2,275 | 2,236 | 2,272.5 | +20 | +0.9% | 184,300 |
| 2024/08/26 | 2,280.5 | 2,280.5 | 2,234.5 | 2,252.5 | -28.5 | -1.2% | 313,300 |
| 2024/08/23 | 2,240 | 2,282.5 | 2,239.5 | 2,281 | +58 | +2.6% | 315,100 |
| 2024/08/22 | 2,228 | 2,236 | 2,211 | 2,223 | +9 | +0.4% | 177,900 |
| 2024/08/21 | 2,195 | 2,230 | 2,186.5 | 2,214 | -4 | -0.2% | 227,700 |
| 2024/08/20 | 2,224 | 2,225.5 | 2,197 | 2,218 | +11 | +0.5% | 185,000 |
| 2024/08/19 | 2,197 | 2,214.5 | 2,187.5 | 2,207 | +8 | +0.4% | 205,100 |
| 2024/08/16 | 2,197 | 2,215.5 | 2,184 | 2,199 | +51 | +2.4% | 223,400 |
| 2024/08/15 | 2,150 | 2,169.5 | 2,137 | 2,148 | +16.5 | +0.8% | 203,100 |
| 2024/08/14 | 2,119 | 2,142 | 2,101 | 2,131.5 | +1 | ±0% | 254,900 |
| 2024/08/13 | 2,064 | 2,130.5 | 2,064 | 2,130.5 | +73 | +3.5% | 261,000 |
| 2024/08/09 | 2,100 | 2,124 | 2,040 | 2,057.5 | +13 | +0.6% | 352,900 |
| 2024/08/08 | 2,000 | 2,085.5 | 1,996.5 | 2,044.5 | +16.5 | +0.8% | 368,400 |
| 2024/08/07 | 1,953 | 2,075.5 | 1,938.5 | 2,028 | -1 | ±0% | 493,100 |
| 2024/08/06 | 2,054 | 2,096.5 | 1,982.5 | 2,029 | +145 | +7.7% | 725,200 |
| 2024/08/05 | 2,042 | 2,075 | 1,854 | 1,884 | -102.5 | -5.2% | 1,280,500 |
| 2024/08/02 | 2,075 | 2,079.5 | 1,979.5 | 1,986.5 | -138.5 | -6.5% | 674,900 |
| 2024/08/01 | 2,173.5 | 2,178 | 2,118.5 | 2,125 | -98 | -4.4% | 421,000 |
| 2024/07/31 | 2,153 | 2,225.5 | 2,146.5 | 2,223 | +80 | +3.7% | 386,400 |
| 2024/07/30 | 2,142.5 | 2,158 | 2,122 | 2,143 | -22 | -1% | 305,300 |
| 2024/07/29 | 2,146 | 2,181 | 2,136.5 | 2,165 | +46 | +2.2% | 337,100 |
| 2024/07/26 | 2,134 | 2,144 | 2,111 | 2,119 | -12 | -0.6% | 356,400 |
| 2024/07/25 | 2,175 | 2,175 | 2,120.5 | 2,131 | -87.5 | -3.9% | 579,300 |
| 2024/07/24 | 2,223 | 2,239 | 2,210.5 | 2,218.5 | -4.5 | -0.2% | 433,400 |
| 2024/07/23 | 2,210 | 2,239.5 | 2,205.5 | 2,223 | +19 | +0.9% | 269,200 |
| 2024/07/22 | 2,224 | 2,230 | 2,204 | 2,204 | -20 | -0.9% | 296,000 |
| 2024/07/19 | 2,211.5 | 2,226 | 2,189 | 2,224 | +30.5 | +1.4% | 367,400 |
| 2024/07/18 | 2,190 | 2,224.5 | 2,185 | 2,193.5 | -42 | -1.9% | 313,000 |
| 2024/07/17 | 2,243.5 | 2,264.5 | 2,226.5 | 2,235.5 | +9.5 | +0.4% | 435,600 |
| 2024/07/16 | 2,227.5 | 2,263.5 | 2,225 | 2,226 | +27.5 | +1.3% | 407,900 |
| 2024/07/12 | 2,199 | 2,222.5 | 2,189.5 | 2,198.5 | -8.5 | -0.4% | 282,600 |
| 2024/07/11 | 2,200 | 2,220 | 2,188.5 | 2,207 | +30 | +1.4% | 252,000 |
| 2024/07/10 | 2,156 | 2,179.5 | 2,156 | 2,177 | +13.5 | +0.6% | 229,600 |
| 2024/07/09 | 2,156 | 2,171 | 2,148.5 | 2,163.5 | +19.5 | +0.9% | 175,900 |
| 2024/07/08 | 2,152 | 2,158.5 | 2,134 | 2,144 | -5 | -0.2% | 186,800 |
151～
200
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
