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 |
|---|---|---|---|---|---|---|---|
| 2023/01/12 | 1,175 | 1,183 | 1,170 | 1,174 | -3 | -0.3% | 131,300 |
| 2023/01/11 | 1,181 | 1,182 | 1,170 | 1,177 | +5 | +0.4% | 138,100 |
| 2023/01/10 | 1,175 | 1,180 | 1,171 | 1,172 | +3 | +0.3% | 188,700 |
| 2023/01/06 | 1,145 | 1,170 | 1,144 | 1,169 | +15 | +1.3% | 181,000 |
| 2023/01/05 | 1,148 | 1,154 | 1,142 | 1,154 | +1 | +0.1% | 140,800 |
| 2023/01/04 | 1,169 | 1,169 | 1,148 | 1,153 | -21 | -1.8% | 182,400 |
| 2022/12/30 | 1,172 | 1,183 | 1,172 | 1,174 | +2 | +0.2% | 114,200 |
| 2022/12/29 | 1,166 | 1,173 | 1,158 | 1,172 | -8 | -0.7% | 129,100 |
| 2022/12/28 | 1,185 | 1,187 | 1,166 | 1,180 | -1 | -0.1% | 225,800 |
| 2022/12/27 | 1,200 | 1,207 | 1,180 | 1,181 | -9 | -0.8% | 132,700 |
| 2022/12/26 | 1,192 | 1,200 | 1,181 | 1,190 | +25 | +2.1% | 239,900 |
| 2022/12/23 | 1,166 | 1,166 | 1,153 | 1,165 | -12 | -1% | 339,700 |
| 2022/12/22 | 1,165 | 1,180 | 1,161 | 1,177 | +23 | +2% | 225,400 |
| 2022/12/21 | 1,181 | 1,183 | 1,148 | 1,154 | -32 | -2.7% | 317,000 |
| 2022/12/20 | 1,203 | 1,214 | 1,175 | 1,186 | -8 | -0.7% | 349,600 |
| 2022/12/19 | 1,205 | 1,209 | 1,193 | 1,194 | -21 | -1.7% | 174,900 |
| 2022/12/16 | 1,228 | 1,229 | 1,210 | 1,215 | -19 | -1.5% | 226,200 |
| 2022/12/15 | 1,222 | 1,238 | 1,220 | 1,234 | +3 | +0.2% | 127,000 |
| 2022/12/14 | 1,228 | 1,237 | 1,225 | 1,231 | +2 | +0.2% | 156,000 |
| 2022/12/13 | 1,229 | 1,240 | 1,228 | 1,229 | +4 | +0.3% | 131,700 |
| 2022/12/12 | 1,210 | 1,229 | 1,207 | 1,225 | +15 | +1.2% | 236,000 |
| 2022/12/09 | 1,200 | 1,217 | 1,199 | 1,210 | ±0 | ±0% | 241,500 |
| 2022/12/08 | 1,213 | 1,213 | 1,201 | 1,210 | -2 | -0.2% | 167,400 |
| 2022/12/07 | 1,214 | 1,225 | 1,212 | 1,212 | -8 | -0.7% | 213,100 |
| 2022/12/06 | 1,208 | 1,227 | 1,206 | 1,220 | +9 | +0.7% | 249,600 |
| 2022/12/05 | 1,226 | 1,226 | 1,205 | 1,211 | -21 | -1.7% | 223,000 |
| 2022/12/02 | 1,248 | 1,250 | 1,225 | 1,232 | -28 | -2.2% | 215,700 |
| 2022/12/01 | 1,279 | 1,280 | 1,257 | 1,260 | -4 | -0.3% | 209,500 |
| 2022/11/30 | 1,275 | 1,279 | 1,256 | 1,264 | -15 | -1.2% | 403,700 |
| 2022/11/29 | 1,287 | 1,287 | 1,272 | 1,279 | -25 | -1.9% | 290,400 |
| 2022/11/28 | 1,320 | 1,321 | 1,299 | 1,304 | +5 | +0.4% | 359,200 |
| 2022/11/25 | 1,315 | 1,315 | 1,290 | 1,299 | -16 | -1.2% | 230,000 |
| 2022/11/24 | 1,312 | 1,322 | 1,310 | 1,315 | +10 | +0.8% | 251,600 |
| 2022/11/22 | 1,305 | 1,322 | 1,300 | 1,305 | +14 | +1.1% | 274,000 |
| 2022/11/21 | 1,320 | 1,327 | 1,274 | 1,291 | -14 | -1.1% | 403,600 |
| 2022/11/18 | 1,310 | 1,322 | 1,302 | 1,305 | +4 | +0.3% | 185,700 |
| 2022/11/17 | 1,307 | 1,309 | 1,296 | 1,301 | -22 | -1.7% | 254,400 |
| 2022/11/16 | 1,287 | 1,326 | 1,281 | 1,323 | +19 | +1.5% | 436,600 |
| 2022/11/15 | 1,285 | 1,313 | 1,279 | 1,304 | +25 | +2% | 267,400 |
| 2022/11/14 | 1,281 | 1,301 | 1,268 | 1,279 | -29 | -2.2% | 460,000 |
| 2022/11/11 | 1,275 | 1,316 | 1,269 | 1,308 | +93 | +7.7% | 1,157,900 |
| 2022/11/10 | 1,231 | 1,231 | 1,213 | 1,215 | -16 | -1.3% | 194,900 |
| 2022/11/09 | 1,235 | 1,244 | 1,226 | 1,231 | +1 | +0.1% | 152,400 |
| 2022/11/08 | 1,240 | 1,244 | 1,229 | 1,230 | -6 | -0.5% | 225,300 |
| 2022/11/07 | 1,246 | 1,247 | 1,234 | 1,236 | +3 | +0.2% | 199,500 |
| 2022/11/04 | 1,231 | 1,238 | 1,216 | 1,233 | -5 | -0.4% | 256,300 |
| 2022/11/02 | 1,210 | 1,241 | 1,206 | 1,238 | +38 | +3.2% | 446,400 |
| 2022/11/01 | 1,216 | 1,217 | 1,192 | 1,200 | -16 | -1.3% | 385,100 |
| 2022/10/31 | 1,200 | 1,219 | 1,200 | 1,216 | +25 | +2.1% | 457,800 |
| 2022/10/28 | 1,181 | 1,208 | 1,179 | 1,191 | -6 | -0.5% | 1,111,200 |
351～
400
件表示中 / 3477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 | 213,900円 | -5.6% | -25.5% | 4.68% | 19.89倍 | 0.60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 |
| 三菱自 | 42,400円 | +3.2% | -9.1% | 3.54% | 4.38倍 | 0.62倍 |
|
日産の事実上傘下、ルノー含め３社連合。新車開発や部品調達など協業拡大。東南アジアで稼ぐ |
| トヨタ紡織 | 213,500円 | +1.4% | -13.0% | 4.03% | 8.11倍 | 0.85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 | 278,300円 | -2.0% | -23.4% | 3.77% | 9.55倍 | 0.68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 |
| ＴＳテック | 186,800円 | +1.9% | +3.5% | 4.44% | 19.85倍 | 0.73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
