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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 3,800 | 3,830 | 3,745 | 3,790 | +80 | +2.2% | 844,100 |
| 2015/03/12 | 3,640 | 3,725 | 3,615 | 3,710 | +105 | +2.9% | 504,600 |
| 2015/03/11 | 3,470 | 3,630 | 3,470 | 3,605 | +120 | +3.4% | 624,500 |
| 2015/03/10 | 3,520 | 3,530 | 3,460 | 3,485 | -5 | -0.1% | 384,100 |
| 2015/03/09 | 3,530 | 3,545 | 3,475 | 3,490 | -80 | -2.2% | 387,100 |
| 2015/03/06 | 3,585 | 3,600 | 3,520 | 3,570 | +20 | +0.6% | 324,700 |
| 2015/03/05 | 3,450 | 3,555 | 3,425 | 3,550 | +55 | +1.6% | 513,600 |
| 2015/03/04 | 3,585 | 3,585 | 3,480 | 3,495 | -80 | -2.2% | 421,100 |
| 2015/03/03 | 3,640 | 3,670 | 3,560 | 3,575 | -25 | -0.7% | 494,300 |
| 2015/03/02 | 3,540 | 3,635 | 3,535 | 3,600 | +100 | +2.9% | 774,200 |
| 2015/02/27 | 3,475 | 3,550 | 3,470 | 3,500 | +40 | +1.2% | 640,200 |
| 2015/02/26 | 3,360 | 3,475 | 3,355 | 3,460 | +90 | +2.7% | 665,900 |
| 2015/02/25 | 3,350 | 3,400 | 3,325 | 3,370 | +40 | +1.2% | 553,700 |
| 2015/02/24 | 3,260 | 3,345 | 3,245 | 3,330 | +40 | +1.2% | 622,100 |
| 2015/02/23 | 3,335 | 3,350 | 3,260 | 3,290 | -25 | -0.8% | 472,900 |
| 2015/02/20 | 3,235 | 3,320 | 3,205 | 3,315 | +90 | +2.8% | 820,400 |
| 2015/02/19 | 3,200 | 3,240 | 3,165 | 3,225 | +10 | +0.3% | 621,100 |
| 2015/02/18 | 3,200 | 3,250 | 3,175 | 3,215 | +75 | +2.4% | 996,700 |
| 2015/02/17 | 3,045 | 3,140 | 3,035 | 3,140 | +120 | +4% | 576,300 |
| 2015/02/16 | 3,080 | 3,095 | 3,000 | 3,020 | -95 | -3% | 1,213,400 |
| 2015/02/13 | 3,255 | 3,260 | 3,070 | 3,115 | -160 | -4.9% | 1,217,500 |
| 2015/02/12 | 3,310 | 3,320 | 3,250 | 3,275 | +30 | +0.9% | 752,800 |
| 2015/02/10 | 3,255 | 3,265 | 3,060 | 3,245 | -20 | -0.6% | 1,027,700 |
| 2015/02/09 | 3,335 | 3,365 | 3,235 | 3,265 | -10 | -0.3% | 588,400 |
| 2015/02/06 | 3,310 | 3,335 | 3,260 | 3,275 | -5 | -0.2% | 447,600 |
| 2015/02/05 | 3,345 | 3,380 | 3,270 | 3,280 | -95 | -2.8% | 636,100 |
| 2015/02/04 | 3,360 | 3,395 | 3,335 | 3,375 | +40 | +1.2% | 583,900 |
| 2015/02/03 | 3,425 | 3,435 | 3,310 | 3,335 | -60 | -1.8% | 483,200 |
| 2015/02/02 | 3,395 | 3,425 | 3,345 | 3,395 | -25 | -0.7% | 414,000 |
| 2015/01/30 | 3,400 | 3,495 | 3,400 | 3,420 | +55 | +1.6% | 513,900 |
| 2015/01/29 | 3,405 | 3,435 | 3,350 | 3,365 | -85 | -2.5% | 425,000 |
| 2015/01/28 | 3,430 | 3,470 | 3,400 | 3,450 | ±0 | ±0% | 363,900 |
| 2015/01/27 | 3,450 | 3,470 | 3,430 | 3,450 | +50 | +1.5% | 371,500 |
| 2015/01/26 | 3,350 | 3,440 | 3,340 | 3,400 | +20 | +0.6% | 404,000 |
| 2015/01/23 | 3,310 | 3,385 | 3,300 | 3,380 | +140 | +4.3% | 664,900 |
| 2015/01/22 | 3,395 | 3,450 | 3,195 | 3,240 | -55 | -1.7% | 2,009,900 |
| 2015/01/21 | 3,310 | 3,310 | 3,265 | 3,295 | -15 | -0.5% | 395,800 |
| 2015/01/20 | 3,295 | 3,330 | 3,265 | 3,310 | +30 | +0.9% | 369,200 |
| 2015/01/19 | 3,240 | 3,280 | 3,215 | 3,280 | +90 | +2.8% | 330,900 |
| 2015/01/16 | 3,115 | 3,205 | 3,095 | 3,190 | +15 | +0.5% | 549,800 |
| 2015/01/15 | 3,190 | 3,245 | 3,130 | 3,175 | -10 | -0.3% | 577,700 |
| 2015/01/14 | 3,255 | 3,300 | 3,180 | 3,185 | -85 | -2.6% | 515,800 |
| 2015/01/13 | 3,180 | 3,280 | 3,180 | 3,270 | +60 | +1.9% | 800,900 |
| 2015/01/09 | 3,140 | 3,220 | 3,130 | 3,210 | +115 | +3.7% | 892,500 |
| 2015/01/08 | 3,050 | 3,125 | 3,040 | 3,095 | +90 | +3% | 546,900 |
| 2015/01/07 | 2,943 | 3,020 | 2,932 | 3,005 | +14 | +0.5% | 623,100 |
| 2015/01/06 | 3,000 | 3,030 | 2,965 | 2,991 | -109 | -3.5% | 783,200 |
| 2015/01/05 | 3,080 | 3,130 | 3,020 | 3,100 | +10 | +0.3% | 372,300 |
| 2014/12/30 | 3,165 | 3,165 | 3,090 | 3,090 | -60 | -1.9% | 199,800 |
| 2014/12/29 | 3,180 | 3,185 | 3,115 | 3,150 | +5 | +0.2% | 334,900 |
2551～
2600
件表示中 / 3765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 | 248,300円 | -7.8% | +0.9% | 4.43% | 11.11倍 | 0.70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 | 241,600円 | +2.3% | +76.2% | 3.56% | 8.63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 | 354,300円 | -5.6% | -2.0% | 3.10% | 11.86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 | 522,000円 | -7.9% | -11.8% | 5.75% | 15.90倍 | 1.06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 | 344,500円 | -0.8% | -28.8% | 1.16% | 15.95倍 | 2.29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
