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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 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 |
| 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 |
251～
300
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 | 245,000円 | -7.8% | +0.9% | 4.49% | 10.96倍 | 0.69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 | 239,300円 | +2.3% | +76.2% | 3.59% | 8.55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 | 349,600円 | -5.6% | -2.0% | 3.15% | 11.71倍 | 0.82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 | 512,000円 | -7.9% | -11.8% | 5.86% | 15.60倍 | 1.04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 | 342,000円 | -0.8% | -28.8% | 1.17% | 15.84倍 | 2.28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
