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 |
|---|---|---|---|---|---|---|---|
| 2010/07/02 | 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 |
| 2010/06/03 | 1,488 | 1,511 | 1,464 | 1,505 | +47 | +3.2% | 874,500 |
| 2010/06/02 | 1,436 | 1,494 | 1,428 | 1,458 | +2 | +0.1% | 966,500 |
| 2010/06/01 | 1,437 | 1,483 | 1,432 | 1,456 | ±0 | ±0% | 1,042,900 |
| 2010/05/31 | 1,468 | 1,475 | 1,434 | 1,456 | -9 | -0.6% | 896,900 |
| 2010/05/28 | 1,412 | 1,495 | 1,410 | 1,465 | +83 | +6% | 2,352,000 |
| 2010/05/27 | 1,319 | 1,387 | 1,316 | 1,382 | +47 | +3.5% | 874,900 |
| 2010/05/26 | 1,347 | 1,361 | 1,310 | 1,335 | -3 | -0.2% | 1,056,100 |
| 2010/05/25 | 1,385 | 1,388 | 1,321 | 1,338 | -45 | -3.3% | 631,500 |
| 2010/05/24 | 1,348 | 1,395 | 1,336 | 1,383 | +38 | +2.8% | 829,400 |
| 2010/05/21 | 1,366 | 1,377 | 1,335 | 1,345 | -51 | -3.7% | 1,287,500 |
| 2010/05/20 | 1,438 | 1,452 | 1,388 | 1,396 | -43 | -3% | 890,400 |
| 2010/05/19 | 1,450 | 1,451 | 1,396 | 1,439 | -35 | -2.4% | 1,360,200 |
| 2010/05/18 | 1,469 | 1,484 | 1,458 | 1,474 | +16 | +1.1% | 695,300 |
| 2010/05/17 | 1,490 | 1,502 | 1,445 | 1,458 | -52 | -3.4% | 772,600 |
| 2010/05/14 | 1,500 | 1,530 | 1,485 | 1,510 | -30 | -1.9% | 722,400 |
| 2010/05/13 | 1,512 | 1,574 | 1,501 | 1,540 | +58 | +3.9% | 983,800 |
| 2010/05/12 | 1,494 | 1,537 | 1,474 | 1,482 | -11 | -0.7% | 606,600 |
| 2010/05/11 | 1,542 | 1,551 | 1,486 | 1,493 | -20 | -1.3% | 447,100 |
| 2010/05/10 | 1,499 | 1,519 | 1,469 | 1,513 | +19 | +1.3% | 442,300 |
| 2010/05/07 | 1,510 | 1,531 | 1,483 | 1,494 | -66 | -4.2% | 946,600 |
| 2010/05/06 | 1,568 | 1,574 | 1,552 | 1,560 | -48 | -3% | 691,200 |
| 2010/04/30 | 1,587 | 1,622 | 1,576 | 1,608 | +26 | +1.6% | 785,700 |
| 2010/04/28 | 1,565 | 1,594 | 1,548 | 1,582 | -23 | -1.4% | 579,500 |
| 2010/04/27 | 1,600 | 1,616 | 1,573 | 1,605 | -8 | -0.5% | 901,500 |
| 2010/04/26 | 1,593 | 1,626 | 1,593 | 1,613 | +37 | +2.3% | 526,300 |
| 2010/04/23 | 1,541 | 1,604 | 1,515 | 1,576 | +7 | +0.4% | 1,638,900 |
| 2010/04/22 | 1,496 | 1,584 | 1,481 | 1,569 | +74 | +4.9% | 1,912,200 |
| 2010/04/21 | 1,515 | 1,518 | 1,482 | 1,495 | +32 | +2.2% | 1,224,700 |
| 2010/04/20 | 1,489 | 1,533 | 1,455 | 1,463 | -25 | -1.7% | 1,488,600 |
3701～
3750
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
