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 |
|---|---|---|---|---|---|---|---|
| 2010/11/29 | 1,558 | 1,618 | 1,557 | 1,597 | +40 | +2.6% | 1,428,900 |
| 2010/11/26 | 1,556 | 1,588 | 1,546 | 1,557 | +7 | +0.5% | 1,005,100 |
| 2010/11/25 | 1,538 | 1,566 | 1,522 | 1,550 | +15 | +1% | 845,400 |
| 2010/11/24 | 1,470 | 1,545 | 1,460 | 1,535 | +39 | +2.6% | 1,409,000 |
| 2010/11/22 | 1,470 | 1,510 | 1,456 | 1,496 | +56 | +3.9% | 822,100 |
| 2010/11/19 | 1,480 | 1,486 | 1,430 | 1,440 | -16 | -1.1% | 1,089,800 |
| 2010/11/18 | 1,430 | 1,461 | 1,428 | 1,456 | +40 | +2.8% | 901,700 |
| 2010/11/17 | 1,397 | 1,419 | 1,385 | 1,416 | +15 | +1.1% | 577,900 |
| 2010/11/16 | 1,413 | 1,417 | 1,390 | 1,401 | -18 | -1.3% | 993,700 |
| 2010/11/15 | 1,412 | 1,425 | 1,394 | 1,419 | +8 | +0.6% | 555,800 |
| 2010/11/12 | 1,399 | 1,432 | 1,399 | 1,411 | -10 | -0.7% | 851,000 |
| 2010/11/11 | 1,461 | 1,500 | 1,412 | 1,421 | -39 | -2.7% | 1,700,200 |
| 2010/11/10 | 1,460 | 1,470 | 1,372 | 1,460 | +83 | +6% | 1,739,200 |
| 2010/11/09 | 1,466 | 1,513 | 1,346 | 1,377 | -80 | -5.5% | 2,469,700 |
| 2010/11/08 | 1,437 | 1,461 | 1,430 | 1,457 | +32 | +2.2% | 395,800 |
| 2010/11/05 | 1,403 | 1,447 | 1,400 | 1,425 | +46 | +3.3% | 581,600 |
| 2010/11/04 | 1,357 | 1,397 | 1,354 | 1,379 | +43 | +3.2% | 847,100 |
| 2010/11/02 | 1,402 | 1,402 | 1,309 | 1,336 | -72 | -5.1% | 1,339,500 |
| 2010/11/01 | 1,426 | 1,432 | 1,397 | 1,408 | -29 | -2% | 404,900 |
| 2010/10/29 | 1,448 | 1,464 | 1,408 | 1,437 | -6 | -0.4% | 450,900 |
| 2010/10/28 | 1,450 | 1,459 | 1,434 | 1,443 | -7 | -0.5% | 572,900 |
| 2010/10/27 | 1,482 | 1,487 | 1,443 | 1,450 | -19 | -1.3% | 557,300 |
| 2010/10/26 | 1,432 | 1,481 | 1,428 | 1,469 | +30 | +2.1% | 623,800 |
| 2010/10/25 | 1,460 | 1,462 | 1,429 | 1,439 | -13 | -0.9% | 620,500 |
| 2010/10/22 | 1,423 | 1,460 | 1,420 | 1,452 | +41 | +2.9% | 666,200 |
| 2010/10/21 | 1,430 | 1,441 | 1,400 | 1,411 | -19 | -1.3% | 505,500 |
| 2010/10/20 | 1,408 | 1,430 | 1,387 | 1,430 | +2 | +0.1% | 586,900 |
| 2010/10/19 | 1,400 | 1,430 | 1,396 | 1,428 | +18 | +1.3% | 612,200 |
| 2010/10/18 | 1,403 | 1,428 | 1,392 | 1,410 | +2 | +0.1% | 393,700 |
| 2010/10/15 | 1,360 | 1,419 | 1,349 | 1,408 | +43 | +3.2% | 1,079,600 |
| 2010/10/14 | 1,349 | 1,375 | 1,342 | 1,365 | +37 | +2.8% | 580,100 |
| 2010/10/13 | 1,339 | 1,350 | 1,320 | 1,328 | +2 | +0.2% | 484,600 |
| 2010/10/12 | 1,353 | 1,357 | 1,316 | 1,326 | -35 | -2.6% | 471,500 |
| 2010/10/08 | 1,368 | 1,382 | 1,361 | 1,361 | -24 | -1.7% | 375,400 |
| 2010/10/07 | 1,390 | 1,409 | 1,373 | 1,385 | -4 | -0.3% | 475,900 |
| 2010/10/06 | 1,400 | 1,404 | 1,379 | 1,389 | +5 | +0.4% | 967,400 |
| 2010/10/05 | 1,383 | 1,391 | 1,355 | 1,384 | +2 | +0.1% | 905,200 |
| 2010/10/04 | 1,399 | 1,416 | 1,373 | 1,382 | -17 | -1.2% | 926,000 |
| 2010/10/01 | 1,451 | 1,451 | 1,379 | 1,399 | -54 | -3.7% | 1,628,000 |
| 2010/09/30 | 1,516 | 1,518 | 1,446 | 1,453 | -64 | -4.2% | 734,200 |
| 2010/09/29 | 1,504 | 1,530 | 1,495 | 1,517 | +10 | +0.7% | 474,000 |
| 2010/09/28 | 1,500 | 1,524 | 1,498 | 1,507 | -11 | -0.7% | 495,000 |
| 2010/09/27 | 1,491 | 1,518 | 1,484 | 1,518 | +53 | +3.6% | 593,900 |
| 2010/09/24 | 1,433 | 1,492 | 1,421 | 1,465 | +3 | +0.2% | 809,000 |
| 2010/09/22 | 1,474 | 1,479 | 1,456 | 1,462 | -10 | -0.7% | 441,800 |
| 2010/09/21 | 1,509 | 1,509 | 1,467 | 1,472 | -24 | -1.6% | 406,700 |
| 2010/09/17 | 1,472 | 1,529 | 1,471 | 1,496 | +25 | +1.7% | 1,256,300 |
| 2010/09/16 | 1,458 | 1,476 | 1,448 | 1,471 | +46 | +3.2% | 922,100 |
| 2010/09/15 | 1,391 | 1,437 | 1,374 | 1,425 | +35 | +2.5% | 913,200 |
| 2010/09/14 | 1,387 | 1,400 | 1,379 | 1,390 | +13 | +0.9% | 572,400 |
3601～
3650
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
