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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,195 | 2,197 | 2,140 | 2,149 | -50.5 | -2.3% | 300,900 |
| 2024/07/04 | 2,170 | 2,203.5 | 2,165 | 2,199.5 | +23.5 | +1.1% | 154,500 |
| 2024/07/03 | 2,151.5 | 2,178 | 2,147.5 | 2,176 | +26 | +1.2% | 212,300 |
| 2024/07/02 | 2,157 | 2,164 | 2,134.5 | 2,150 | -7 | -0.3% | 186,900 |
| 2024/07/01 | 2,155 | 2,174.5 | 2,151 | 2,157 | +17.5 | +0.8% | 264,600 |
| 2024/06/28 | 2,138.5 | 2,149.5 | 2,128 | 2,139.5 | +1 | ±0% | 157,600 |
| 2024/06/27 | 2,130 | 2,148.5 | 2,123 | 2,138.5 | +0.5 | ±0% | 251,200 |
| 2024/06/26 | 2,144 | 2,163.5 | 2,131.5 | 2,138 | -7.5 | -0.3% | 204,700 |
| 2024/06/25 | 2,124 | 2,157.5 | 2,113.5 | 2,145.5 | +34 | +1.6% | 316,300 |
| 2024/06/24 | 2,110.5 | 2,127 | 2,101 | 2,111.5 | +4.5 | +0.2% | 169,100 |
| 2024/06/21 | 2,132 | 2,140 | 2,104.5 | 2,107 | -8.5 | -0.4% | 269,100 |
| 2024/06/20 | 2,106.5 | 2,120.5 | 2,095.5 | 2,115.5 | -6 | -0.3% | 141,400 |
| 2024/06/19 | 2,135.5 | 2,143 | 2,115.5 | 2,121.5 | -5.5 | -0.3% | 111,300 |
| 2024/06/18 | 2,120.5 | 2,140 | 2,110.5 | 2,127 | +27 | +1.3% | 207,200 |
| 2024/06/17 | 2,127.5 | 2,127.5 | 2,081.5 | 2,100 | -39.5 | -1.8% | 249,000 |
| 2024/06/14 | 2,124 | 2,144.5 | 2,116 | 2,139.5 | +10 | +0.5% | 244,600 |
| 2024/06/13 | 2,142.5 | 2,168 | 2,120 | 2,129.5 | -6 | -0.3% | 212,200 |
| 2024/06/12 | 2,094.5 | 2,138 | 2,087 | 2,135.5 | +41.5 | +2% | 410,700 |
| 2024/06/11 | 2,106 | 2,112.5 | 2,087.5 | 2,094 | -17.5 | -0.8% | 349,700 |
| 2024/06/10 | 2,078.5 | 2,113 | 2,075 | 2,111.5 | +36.5 | +1.8% | 245,200 |
| 2024/06/07 | 2,087 | 2,093.5 | 2,066.5 | 2,075 | -37 | -1.8% | 374,900 |
| 2024/06/06 | 2,165.5 | 2,168.5 | 2,099 | 2,112 | -48.5 | -2.2% | 285,700 |
| 2024/06/05 | 2,140 | 2,173.5 | 2,140 | 2,160.5 | -2.5 | -0.1% | 240,100 |
| 2024/06/04 | 2,147.5 | 2,165 | 2,132 | 2,163 | -12 | -0.6% | 222,100 |
| 2024/06/03 | 2,183 | 2,210 | 2,170 | 2,175 | ±0 | ±0% | 316,400 |
| 2024/05/31 | 2,128 | 2,175 | 2,114 | 2,175 | +61 | +2.9% | 396,500 |
| 2024/05/30 | 2,100 | 2,114 | 2,076.5 | 2,114 | +5.5 | +0.3% | 181,400 |
| 2024/05/29 | 2,120.5 | 2,126 | 2,106.5 | 2,108.5 | -13.5 | -0.6% | 179,500 |
| 2024/05/28 | 2,125.5 | 2,130 | 2,111 | 2,122 | -2.5 | -0.1% | 220,100 |
| 2024/05/27 | 2,128.5 | 2,133.5 | 2,109 | 2,124.5 | -4.5 | -0.2% | 149,700 |
| 2024/05/24 | 2,105 | 2,135 | 2,095.5 | 2,129 | -6 | -0.3% | 159,000 |
| 2024/05/23 | 2,131.5 | 2,148.5 | 2,113 | 2,135 | +2.5 | +0.1% | 201,300 |
| 2024/05/22 | 2,120 | 2,141.5 | 2,117 | 2,132.5 | +4 | +0.2% | 206,800 |
| 2024/05/21 | 2,117 | 2,149.5 | 2,107 | 2,128.5 | +25 | +1.2% | 298,900 |
| 2024/05/20 | 2,110.5 | 2,130 | 2,092 | 2,103.5 | -11 | -0.5% | 248,400 |
| 2024/05/17 | 2,117 | 2,137 | 2,098.5 | 2,114.5 | -2.5 | -0.1% | 387,900 |
| 2024/05/16 | 2,139.5 | 2,154 | 2,076 | 2,117 | -18 | -0.8% | 374,900 |
| 2024/05/15 | 2,119 | 2,160 | 2,119 | 2,135 | +66 | +3.2% | 883,300 |
| 2024/05/14 | 2,183.5 | 2,183.5 | 2,031.5 | 2,069 | -214.5 | -9.4% | 1,503,600 |
| 2024/05/13 | 2,269 | 2,289.5 | 2,237 | 2,283.5 | +7.5 | +0.3% | 345,200 |
| 2024/05/10 | 2,287.5 | 2,297 | 2,249.5 | 2,276 | -0.5 | ±0% | 347,100 |
| 2024/05/09 | 2,274.5 | 2,292.5 | 2,241.5 | 2,276.5 | +3.5 | +0.2% | 295,400 |
| 2024/05/08 | 2,277 | 2,290.5 | 2,257.5 | 2,273 | +5.5 | +0.2% | 309,900 |
| 2024/05/07 | 2,261.5 | 2,281 | 2,247.5 | 2,267.5 | -1 | ±0% | 396,200 |
| 2024/05/02 | 2,278.5 | 2,278.5 | 2,252 | 2,268.5 | -11.5 | -0.5% | 267,700 |
| 2024/05/01 | 2,255.5 | 2,288.5 | 2,241.5 | 2,280 | -8 | -0.3% | 428,000 |
| 2024/04/30 | 2,275 | 2,300 | 2,244.5 | 2,288 | +21 | +0.9% | 480,100 |
| 2024/04/26 | 2,211 | 2,267.5 | 2,189 | 2,267 | +32 | +1.4% | 579,500 |
| 2024/04/25 | 2,262 | 2,275 | 2,234 | 2,235 | -16.5 | -0.7% | 581,900 |
| 2024/04/24 | 2,150 | 2,251.5 | 2,146 | 2,251.5 | +123 | +5.8% | 824,200 |
201～
250
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
