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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 1,333 | 1,345 | 1,323 | 1,332 | -6 | -0.4% | 572,400 |
| 2010/08/12 | 1,308 | 1,338 | 1,300 | 1,338 | +8 | +0.6% | 450,700 |
| 2010/08/11 | 1,355 | 1,359 | 1,324 | 1,330 | -58 | -4.2% | 572,700 |
| 2010/08/10 | 1,399 | 1,403 | 1,380 | 1,388 | +4 | +0.3% | 536,900 |
| 2010/08/09 | 1,402 | 1,408 | 1,356 | 1,384 | -55 | -3.8% | 1,049,000 |
| 2010/08/06 | 1,430 | 1,460 | 1,421 | 1,439 | -15 | -1% | 381,300 |
| 2010/08/05 | 1,453 | 1,466 | 1,442 | 1,454 | +39 | +2.8% | 578,300 |
| 2010/08/04 | 1,461 | 1,466 | 1,412 | 1,415 | -75 | -5% | 608,300 |
| 2010/08/03 | 1,498 | 1,516 | 1,474 | 1,490 | +8 | +0.5% | 740,600 |
| 2010/08/02 | 1,475 | 1,512 | 1,461 | 1,482 | +67 | +4.7% | 1,054,500 |
| 2010/07/30 | 1,441 | 1,447 | 1,405 | 1,415 | -26 | -1.8% | 689,200 |
| 2010/07/29 | 1,436 | 1,454 | 1,433 | 1,441 | -9 | -0.6% | 450,400 |
| 2010/07/28 | 1,409 | 1,454 | 1,406 | 1,450 | +68 | +4.9% | 1,033,000 |
| 2010/07/27 | 1,423 | 1,432 | 1,380 | 1,382 | -40 | -2.8% | 822,100 |
| 2010/07/26 | 1,406 | 1,440 | 1,406 | 1,422 | +42 | +3% | 1,338,700 |
| 2010/07/23 | 1,393 | 1,403 | 1,374 | 1,380 | +17 | +1.2% | 1,297,800 |
| 2010/07/22 | 1,398 | 1,398 | 1,350 | 1,363 | -43 | -3.1% | 1,257,000 |
| 2010/07/21 | 1,483 | 1,483 | 1,405 | 1,406 | -54 | -3.7% | 1,119,800 |
| 2010/07/20 | 1,459 | 1,480 | 1,451 | 1,460 | -32 | -2.1% | 472,500 |
| 2010/07/16 | 1,538 | 1,543 | 1,482 | 1,492 | -65 | -4.2% | 512,700 |
| 2010/07/15 | 1,557 | 1,576 | 1,544 | 1,557 | -9 | -0.6% | 781,500 |
| 2010/07/14 | 1,557 | 1,588 | 1,550 | 1,566 | +49 | +3.2% | 619,500 |
| 2010/07/13 | 1,516 | 1,532 | 1,501 | 1,517 | +12 | +0.8% | 465,500 |
| 2010/07/12 | 1,516 | 1,534 | 1,501 | 1,505 | -7 | -0.5% | 350,400 |
| 2010/07/09 | 1,495 | 1,523 | 1,487 | 1,512 | +9 | +0.6% | 624,900 |
| 2010/07/08 | 1,508 | 1,515 | 1,478 | 1,503 | +46 | +3.2% | 858,000 |
| 2010/07/07 | 1,455 | 1,468 | 1,431 | 1,457 | -16 | -1.1% | 518,900 |
| 2010/07/06 | 1,413 | 1,473 | 1,393 | 1,473 | +60 | +4.2% | 870,200 |
| 2010/07/05 | 1,417 | 1,428 | 1,406 | 1,413 | -14 | -1% | 530,500 |
| 2010/07/02 | 1,393 | 1,430 | 1,380 | 1,427 | +29 | +2.1% | 1,018,400 |
| 2010/07/01 | 1,423 | 1,438 | 1,396 | 1,398 | -27 | -1.9% | 665,300 |
| 2010/06/30 | 1,425 | 1,435 | 1,408 | 1,425 | -39 | -2.7% | 706,600 |
| 2010/06/29 | 1,484 | 1,504 | 1,461 | 1,464 | -28 | -1.9% | 765,500 |
| 2010/06/28 | 1,519 | 1,519 | 1,485 | 1,492 | -20 | -1.3% | 384,900 |
| 2010/06/25 | 1,535 | 1,544 | 1,504 | 1,512 | -32 | -2.1% | 945,500 |
| 2010/06/24 | 1,538 | 1,566 | 1,513 | 1,544 | -34 | -2.2% | 1,945,800 |
| 2010/06/23 | 1,552 | 1,590 | 1,517 | 1,578 | -9 | -0.6% | 1,698,500 |
| 2010/06/22 | 1,600 | 1,629 | 1,579 | 1,587 | -1 | -0.1% | 1,057,800 |
| 2010/06/21 | 1,555 | 1,623 | 1,555 | 1,588 | -47 | -2.9% | 1,540,000 |
| 2010/06/18 | 1,583 | 1,651 | 1,565 | 1,635 | +73 | +4.7% | 1,307,700 |
| 2010/06/17 | 1,583 | 1,587 | 1,551 | 1,562 | -41 | -2.6% | 620,300 |
| 2010/06/16 | 1,609 | 1,621 | 1,593 | 1,603 | +1 | +0.1% | 871,000 |
| 2010/06/15 | 1,551 | 1,628 | 1,544 | 1,602 | +49 | +3.2% | 1,187,800 |
| 2010/06/14 | 1,529 | 1,557 | 1,526 | 1,553 | +54 | +3.6% | 428,600 |
| 2010/06/11 | 1,520 | 1,521 | 1,492 | 1,499 | +9 | +0.6% | 615,000 |
| 2010/06/10 | 1,476 | 1,498 | 1,443 | 1,490 | +36 | +2.5% | 558,000 |
| 2010/06/09 | 1,483 | 1,483 | 1,448 | 1,454 | -46 | -3.1% | 680,100 |
| 2010/06/08 | 1,479 | 1,513 | 1,475 | 1,500 | +17 | +1.1% | 695,600 |
| 2010/06/07 | 1,500 | 1,501 | 1,469 | 1,483 | -65 | -4.2% | 798,000 |
| 2010/06/04 | 1,517 | 1,559 | 1,509 | 1,548 | +43 | +2.9% | 1,014,700 |
3601～
3650
件表示中 / 3692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 | 197,600円 | +0.7% | +13.7% | 5.06% | 10.67倍 | 0.56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 | 204,000円 | +2.3% | +76.2% | 4.22% | 7.29倍 | 0.81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 | 274,900円 | -5.6% | -2.0% | 4.00% | 9.21倍 | 0.64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 | 45,800円 | -11.6% | -11.0% | 0.00% | 13.14倍 | 1.48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 |
| ＴＳテック | 161,700円 | +0.3% | -5.7% | 5.13% | 16.07倍 | 0.63倍 |
|
ホンダ系の４輪シート部品メーカー。２輪車用も手がける。約９割がホンダグループ向け |
市場注目の銘柄
チャート関連のコラム
