ノダの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/03 | 1,125 | 1,125 | 1,105 | 1,105 | -14 | -1.3% | 8,700 |
| 2023/02/02 | 1,119 | 1,125 | 1,110 | 1,119 | +3 | +0.3% | 12,300 |
| 2023/02/01 | 1,106 | 1,116 | 1,102 | 1,116 | +10 | +0.9% | 11,700 |
| 2023/01/31 | 1,110 | 1,112 | 1,103 | 1,106 | -4 | -0.4% | 10,100 |
| 2023/01/30 | 1,117 | 1,129 | 1,110 | 1,110 | -5 | -0.4% | 16,400 |
| 2023/01/27 | 1,115 | 1,130 | 1,112 | 1,115 | +5 | +0.5% | 26,100 |
| 2023/01/26 | 1,103 | 1,117 | 1,093 | 1,110 | +20 | +1.8% | 32,400 |
| 2023/01/25 | 1,098 | 1,110 | 1,090 | 1,090 | -6 | -0.5% | 37,500 |
| 2023/01/24 | 1,094 | 1,105 | 1,089 | 1,096 | +3 | +0.3% | 20,700 |
| 2023/01/23 | 1,084 | 1,114 | 1,084 | 1,093 | +21 | +2% | 65,400 |
| 2023/01/20 | 1,083 | 1,086 | 1,067 | 1,072 | -18 | -1.7% | 70,400 |
| 2023/01/19 | 1,065 | 1,120 | 1,063 | 1,090 | +24 | +2.3% | 114,100 |
| 2023/01/18 | 1,060 | 1,076 | 1,028 | 1,066 | -77 | -6.7% | 348,400 |
| 2023/01/17 | 1,170 | 1,180 | 1,129 | 1,143 | +5 | +0.4% | 291,100 |
| 2023/01/16 | 1,146 | 1,146 | 1,123 | 1,138 | ±0 | ±0% | 61,000 |
| 2023/01/13 | 1,121 | 1,151 | 1,121 | 1,138 | +10 | +0.9% | 33,600 |
| 2023/01/12 | 1,130 | 1,138 | 1,125 | 1,128 | -2 | -0.2% | 14,000 |
| 2023/01/11 | 1,122 | 1,138 | 1,122 | 1,130 | +8 | +0.7% | 8,200 |
| 2023/01/10 | 1,117 | 1,130 | 1,117 | 1,122 | +7 | +0.6% | 27,800 |
| 2023/01/06 | 1,112 | 1,123 | 1,110 | 1,115 | -2 | -0.2% | 13,800 |
| 2023/01/05 | 1,106 | 1,117 | 1,103 | 1,117 | +5 | +0.4% | 12,000 |
| 2023/01/04 | 1,129 | 1,129 | 1,106 | 1,112 | -10 | -0.9% | 11,900 |
| 2022/12/30 | 1,120 | 1,128 | 1,113 | 1,122 | +2 | +0.2% | 6,400 |
| 2022/12/29 | 1,104 | 1,120 | 1,091 | 1,120 | +9 | +0.8% | 18,300 |
| 2022/12/28 | 1,121 | 1,123 | 1,100 | 1,111 | -10 | -0.9% | 56,300 |
| 2022/12/27 | 1,138 | 1,148 | 1,120 | 1,121 | -17 | -1.5% | 18,500 |
| 2022/12/26 | 1,150 | 1,150 | 1,131 | 1,138 | -6 | -0.5% | 12,100 |
| 2022/12/23 | 1,141 | 1,150 | 1,132 | 1,144 | -2 | -0.2% | 36,600 |
| 2022/12/22 | 1,166 | 1,170 | 1,139 | 1,146 | -22 | -1.9% | 36,400 |
| 2022/12/21 | 1,165 | 1,185 | 1,165 | 1,168 | -4 | -0.3% | 41,900 |
| 2022/12/20 | 1,203 | 1,213 | 1,161 | 1,172 | -32 | -2.7% | 51,000 |
| 2022/12/19 | 1,222 | 1,222 | 1,200 | 1,204 | -26 | -2.1% | 16,900 |
| 2022/12/16 | 1,218 | 1,233 | 1,210 | 1,230 | +12 | +1% | 48,200 |
| 2022/12/15 | 1,230 | 1,231 | 1,216 | 1,218 | -14 | -1.1% | 11,200 |
| 2022/12/14 | 1,220 | 1,232 | 1,215 | 1,232 | +12 | +1% | 11,200 |
| 2022/12/13 | 1,229 | 1,234 | 1,217 | 1,220 | -9 | -0.7% | 26,300 |
| 2022/12/12 | 1,221 | 1,239 | 1,210 | 1,229 | +7 | +0.6% | 35,700 |
| 2022/12/09 | 1,205 | 1,225 | 1,201 | 1,222 | +24 | +2% | 47,600 |
| 2022/12/08 | 1,181 | 1,198 | 1,173 | 1,198 | +20 | +1.7% | 26,000 |
| 2022/12/07 | 1,196 | 1,196 | 1,175 | 1,178 | -17 | -1.4% | 35,900 |
| 2022/12/06 | 1,180 | 1,203 | 1,171 | 1,195 | +5 | +0.4% | 43,600 |
| 2022/12/05 | 1,203 | 1,204 | 1,182 | 1,190 | -26 | -2.1% | 35,000 |
| 2022/12/02 | 1,198 | 1,216 | 1,190 | 1,216 | +11 | +0.9% | 47,200 |
| 2022/12/01 | 1,219 | 1,219 | 1,195 | 1,205 | +5 | +0.4% | 37,300 |
| 2022/11/30 | 1,210 | 1,210 | 1,189 | 1,200 | -12 | -1% | 68,400 |
| 2022/11/29 | 1,218 | 1,230 | 1,212 | 1,212 | -66 | -5.2% | 134,400 |
| 2022/11/28 | 1,283 | 1,285 | 1,272 | 1,278 | +3 | +0.2% | 129,600 |
| 2022/11/25 | 1,256 | 1,286 | 1,256 | 1,275 | +9 | +0.7% | 69,600 |
| 2022/11/24 | 1,259 | 1,272 | 1,248 | 1,266 | +10 | +0.8% | 73,600 |
| 2022/11/22 | 1,259 | 1,259 | 1,247 | 1,256 | -3 | -0.2% | 97,100 |
551～
600
件表示中 / 3693件
類似銘柄と比較する
現在ご覧いただいている「ノ ダ」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 |
|---|---|---|---|---|---|---|---|---|
| ノ ダ | 67,400円 | +1.3% | +18.5% | 5.34% | 26.38倍 | 0.31倍 |
|
木質系住宅建材メーカー。内装建材、フロア材が得意。子会社で合板、ＭＤＦ販売。全国に販売網 |
| ナカバヤシ | 52,200円 | +0.8% | +145.3% | 4.21% | 9.31倍 | 0.52倍 |
|
アルバム、図書館製本の最大手。情報処理（ＢＰＯ）や商業印刷、文房具販売も。業績は下期偏重 |
| 壽 屋 | 151,400円 | +3.8% | +4.0% | 2.64% | 10.50倍 | 1.71倍 |
|
フィギュアやプラモデルの企画・製造・販売。版権獲得力に強み。欧米やアジア地域にも展開 |
| 遠藤製作 | 119,900円 | +3.4% | -13.2% | 3.34% | 10.02倍 | 0.47倍 |
|
ゴルフクラブ鍛造品ＯＥＭ生産からステンレス極薄管、自動車部品へ多角化。タイに工場展開 |
| タカノ | 71,200円 | -4.7% | -46.2% | 2.81% | 19.71倍 | 0.35倍 |
|
事務用いすのＯＥＭ供給、液晶製造装置用の検査機器が２大柱。産業機器向け駆動部品等も展開 |
市場注目の銘柄
チャート関連のコラム
