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 |
|---|---|---|---|---|---|---|---|
| 2014/05/16 | 1,632 | 1,661 | 1,631 | 1,659 | -10 | -0.6% | 287,300 |
| 2014/05/15 | 1,666 | 1,682 | 1,648 | 1,669 | -21 | -1.2% | 362,800 |
| 2014/05/14 | 1,656 | 1,695 | 1,650 | 1,690 | +35 | +2.1% | 260,400 |
| 2014/05/13 | 1,653 | 1,674 | 1,649 | 1,655 | +18 | +1.1% | 277,800 |
| 2014/05/12 | 1,650 | 1,699 | 1,632 | 1,637 | -6 | -0.4% | 659,800 |
| 2014/05/09 | 1,624 | 1,665 | 1,624 | 1,643 | +18 | +1.1% | 215,500 |
| 2014/05/08 | 1,638 | 1,644 | 1,611 | 1,625 | -4 | -0.2% | 363,600 |
| 2014/05/07 | 1,670 | 1,675 | 1,626 | 1,629 | -65 | -3.8% | 350,200 |
| 2014/05/02 | 1,701 | 1,704 | 1,685 | 1,694 | -25 | -1.5% | 158,600 |
| 2014/05/01 | 1,691 | 1,729 | 1,691 | 1,719 | +47 | +2.8% | 200,500 |
| 2014/04/30 | 1,713 | 1,713 | 1,670 | 1,672 | -31 | -1.8% | 288,300 |
| 2014/04/28 | 1,724 | 1,729 | 1,698 | 1,703 | -30 | -1.7% | 195,300 |
| 2014/04/25 | 1,729 | 1,743 | 1,712 | 1,733 | +15 | +0.9% | 182,800 |
| 2014/04/24 | 1,748 | 1,754 | 1,706 | 1,718 | -21 | -1.2% | 240,700 |
| 2014/04/23 | 1,714 | 1,748 | 1,714 | 1,739 | +21 | +1.2% | 224,100 |
| 2014/04/22 | 1,743 | 1,758 | 1,718 | 1,718 | -17 | -1% | 167,100 |
| 2014/04/21 | 1,743 | 1,757 | 1,728 | 1,735 | -17 | -1% | 175,300 |
| 2014/04/18 | 1,749 | 1,755 | 1,732 | 1,752 | +14 | +0.8% | 159,400 |
| 2014/04/17 | 1,753 | 1,755 | 1,730 | 1,738 | -14 | -0.8% | 292,000 |
| 2014/04/16 | 1,680 | 1,760 | 1,680 | 1,752 | +98 | +5.9% | 610,000 |
| 2014/04/15 | 1,666 | 1,678 | 1,649 | 1,654 | -4 | -0.2% | 160,800 |
| 2014/04/14 | 1,644 | 1,685 | 1,633 | 1,658 | +8 | +0.5% | 242,600 |
| 2014/04/11 | 1,631 | 1,666 | 1,619 | 1,650 | -27 | -1.6% | 478,700 |
| 2014/04/10 | 1,687 | 1,705 | 1,668 | 1,677 | +5 | +0.3% | 317,300 |
| 2014/04/09 | 1,678 | 1,694 | 1,663 | 1,672 | -30 | -1.8% | 325,900 |
| 2014/04/08 | 1,707 | 1,733 | 1,701 | 1,702 | -15 | -0.9% | 362,400 |
| 2014/04/07 | 1,720 | 1,744 | 1,696 | 1,717 | -15 | -0.9% | 252,100 |
| 2014/04/04 | 1,731 | 1,745 | 1,723 | 1,732 | -2 | -0.1% | 285,800 |
| 2014/04/03 | 1,743 | 1,745 | 1,728 | 1,734 | +5 | +0.3% | 276,500 |
| 2014/04/02 | 1,705 | 1,745 | 1,695 | 1,729 | +32 | +1.9% | 572,900 |
| 2014/04/01 | 1,700 | 1,701 | 1,670 | 1,697 | +12 | +0.7% | 589,400 |
| 2014/03/31 | 1,680 | 1,692 | 1,653 | 1,685 | +18 | +1.1% | 530,900 |
| 2014/03/28 | 1,580 | 1,669 | 1,566 | 1,667 | +90 | +5.7% | 1,194,000 |
| 2014/03/27 | 1,589 | 1,589 | 1,509 | 1,577 | -20 | -1.3% | 877,100 |
| 2014/03/26 | 1,602 | 1,611 | 1,574 | 1,597 | +2 | +0.1% | 709,500 |
| 2014/03/25 | 1,595 | 1,601 | 1,559 | 1,595 | -1 | -0.1% | 671,500 |
| 2014/03/24 | 1,616 | 1,647 | 1,587 | 1,596 | -27 | -1.7% | 522,100 |
| 2014/03/20 | 1,680 | 1,681 | 1,622 | 1,623 | -33 | -2% | 401,300 |
| 2014/03/19 | 1,679 | 1,686 | 1,650 | 1,656 | -8 | -0.5% | 303,500 |
| 2014/03/18 | 1,676 | 1,677 | 1,650 | 1,664 | +27 | +1.6% | 289,900 |
| 2014/03/17 | 1,662 | 1,685 | 1,625 | 1,637 | -37 | -2.2% | 291,800 |
| 2014/03/14 | 1,731 | 1,731 | 1,673 | 1,674 | -85 | -4.8% | 575,100 |
| 2014/03/13 | 1,730 | 1,774 | 1,721 | 1,759 | +30 | +1.7% | 543,500 |
| 2014/03/12 | 1,708 | 1,736 | 1,692 | 1,729 | +9 | +0.5% | 590,300 |
| 2014/03/11 | 1,717 | 1,732 | 1,706 | 1,720 | +12 | +0.7% | 251,300 |
| 2014/03/10 | 1,708 | 1,720 | 1,692 | 1,708 | -6 | -0.4% | 298,400 |
| 2014/03/07 | 1,723 | 1,739 | 1,703 | 1,714 | +11 | +0.6% | 375,400 |
| 2014/03/06 | 1,681 | 1,709 | 1,673 | 1,703 | +35 | +2.1% | 247,500 |
| 2014/03/05 | 1,677 | 1,698 | 1,662 | 1,668 | +10 | +0.6% | 388,700 |
| 2014/03/04 | 1,634 | 1,670 | 1,628 | 1,658 | +9 | +0.5% | 256,000 |
2701～
2750
件表示中 / 3712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 | 208,100円 | -7.8% | +0.9% | 5.29% | 9.30倍 | 0.59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 |
| マツダ | 87,500円 | -0.4% | -20.6% | 6.29% | 5.81倍 | 0.31倍 |
|
中堅自動車メーカー。低燃費で動力性能高いエンジンが強み。輸出比率高い。トヨタと資本提携 |
| トヨタ紡織 | 200,600円 | +2.3% | +76.2% | 4.29% | 7.17倍 | 0.80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 | 270,600円 | -5.6% | -2.0% | 4.07% | 9.06倍 | 0.63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 | 46,800円 | -11.6% | -11.0% | 0.00% | 13.43倍 | 1.51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 |
市場注目の銘柄
チャート関連のコラム
