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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 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 |
| 2024/04/23 | 2,119 | 2,141 | 2,108.5 | 2,128.5 | +7 | +0.3% | 391,800 |
| 2024/04/22 | 2,114 | 2,144 | 2,102 | 2,121.5 | +31.5 | +1.5% | 291,500 |
| 2024/04/19 | 2,107 | 2,121.5 | 2,050.5 | 2,090 | -34.5 | -1.6% | 349,900 |
| 2024/04/18 | 2,085 | 2,142 | 2,075 | 2,124.5 | +54.5 | +2.6% | 387,600 |
| 2024/04/17 | 2,119 | 2,120 | 2,059 | 2,070 | -46.5 | -2.2% | 371,900 |
| 2024/04/16 | 2,138 | 2,152 | 2,101.5 | 2,116.5 | -29 | -1.4% | 368,900 |
| 2024/04/15 | 2,106 | 2,146 | 2,098.5 | 2,145.5 | +1.5 | +0.1% | 219,000 |
| 2024/04/12 | 2,124.5 | 2,145.5 | 2,119.5 | 2,144 | +27.5 | +1.3% | 236,600 |
| 2024/04/11 | 2,114.5 | 2,117 | 2,093 | 2,116.5 | -11.5 | -0.5% | 271,400 |
| 2024/04/10 | 2,130 | 2,137 | 2,109.5 | 2,128 | -5 | -0.2% | 325,200 |
| 2024/04/09 | 2,120.5 | 2,134.5 | 2,098.5 | 2,133 | +24.5 | +1.2% | 540,600 |
| 2024/04/08 | 2,081.5 | 2,116.5 | 2,067 | 2,108.5 | +50 | +2.4% | 582,300 |
| 2024/04/05 | 2,045 | 2,071.5 | 2,026.5 | 2,058.5 | +9 | +0.4% | 440,500 |
| 2024/04/04 | 2,040 | 2,060.5 | 2,024 | 2,049.5 | +35 | +1.7% | 749,500 |
| 2024/04/03 | 1,995 | 2,031 | 1,994 | 2,014.5 | +17 | +0.9% | 708,700 |
| 2024/04/02 | 2,040 | 2,040 | 1,978 | 1,997.5 | -50 | -2.4% | 712,700 |
| 2024/04/01 | 2,099 | 2,100.5 | 2,028 | 2,047.5 | -45.5 | -2.2% | 679,400 |
| 2024/03/29 | 2,072.5 | 2,101.5 | 2,062 | 2,093 | +22 | +1.1% | 345,200 |
| 2024/03/28 | 2,107 | 2,118 | 2,063.5 | 2,071 | -51.5 | -2.4% | 506,800 |
| 2024/03/27 | 2,111 | 2,144.5 | 2,107.5 | 2,122.5 | +27.5 | +1.3% | 696,100 |
| 2024/03/26 | 2,114.5 | 2,129.5 | 2,092 | 2,095 | -45.5 | -2.1% | 618,800 |
| 2024/03/25 | 2,154.5 | 2,172 | 2,140 | 2,140.5 | +8 | +0.4% | 806,400 |
| 2024/03/22 | 2,150 | 2,154 | 2,116 | 2,132.5 | +14.5 | +0.7% | 483,200 |
| 2024/03/21 | 2,115 | 2,124.5 | 2,083.5 | 2,118 | +24 | +1.1% | 599,600 |
| 2024/03/19 | 2,062 | 2,104.5 | 2,058 | 2,094 | +20.5 | +1% | 764,700 |
| 2024/03/18 | 2,069.5 | 2,105 | 2,049.5 | 2,073.5 | +54 | +2.7% | 815,500 |
| 2024/03/15 | 2,006 | 2,019.5 | 1,987.5 | 2,019.5 | +19.5 | +1% | 1,199,500 |
| 2024/03/14 | 1,998 | 2,004.5 | 1,987.5 | 2,000 | +6.5 | +0.3% | 405,500 |
| 2024/03/13 | 2,038 | 2,039 | 1,983 | 1,993.5 | -15.5 | -0.8% | 432,900 |
301～
350
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
