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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 1,298 | 1,305 | 1,275 | 1,275 | -23 | -1.8% | 14,200 |
| 2022/08/01 | 1,297 | 1,305 | 1,289 | 1,298 | +5 | +0.4% | 14,800 |
| 2022/07/29 | 1,324 | 1,325 | 1,281 | 1,293 | -23 | -1.7% | 22,300 |
| 2022/07/28 | 1,328 | 1,331 | 1,313 | 1,316 | -3 | -0.2% | 21,500 |
| 2022/07/27 | 1,302 | 1,320 | 1,295 | 1,319 | +22 | +1.7% | 31,400 |
| 2022/07/26 | 1,271 | 1,300 | 1,261 | 1,297 | +41 | +3.3% | 30,100 |
| 2022/07/25 | 1,270 | 1,270 | 1,252 | 1,256 | -10 | -0.8% | 17,600 |
| 2022/07/22 | 1,290 | 1,295 | 1,266 | 1,266 | -30 | -2.3% | 34,300 |
| 2022/07/21 | 1,300 | 1,303 | 1,285 | 1,296 | -9 | -0.7% | 19,500 |
| 2022/07/20 | 1,302 | 1,307 | 1,290 | 1,305 | +13 | +1% | 31,300 |
| 2022/07/19 | 1,295 | 1,302 | 1,280 | 1,292 | +7 | +0.5% | 32,000 |
| 2022/07/15 | 1,346 | 1,346 | 1,280 | 1,285 | -52 | -3.9% | 86,400 |
| 2022/07/14 | 1,359 | 1,369 | 1,311 | 1,337 | +68 | +5.4% | 364,500 |
| 2022/07/13 | 1,272 | 1,280 | 1,252 | 1,269 | -7 | -0.5% | 61,300 |
| 2022/07/12 | 1,312 | 1,345 | 1,253 | 1,276 | +26 | +2.1% | 165,000 |
| 2022/07/11 | 1,296 | 1,296 | 1,233 | 1,250 | -34 | -2.6% | 27,700 |
| 2022/07/08 | 1,257 | 1,291 | 1,246 | 1,284 | +37 | +3% | 19,300 |
| 2022/07/07 | 1,252 | 1,252 | 1,218 | 1,247 | -6 | -0.5% | 9,100 |
| 2022/07/06 | 1,261 | 1,270 | 1,233 | 1,253 | -10 | -0.8% | 5,700 |
| 2022/07/05 | 1,261 | 1,280 | 1,261 | 1,263 | -10 | -0.8% | 2,000 |
| 2022/07/04 | 1,281 | 1,281 | 1,250 | 1,273 | +17 | +1.4% | 4,500 |
| 2022/07/01 | 1,283 | 1,297 | 1,250 | 1,256 | -31 | -2.4% | 5,200 |
| 2022/06/30 | 1,289 | 1,310 | 1,284 | 1,287 | -18 | -1.4% | 5,800 |
| 2022/06/29 | 1,276 | 1,312 | 1,273 | 1,305 | +10 | +0.8% | 11,200 |
| 2022/06/28 | 1,260 | 1,295 | 1,259 | 1,295 | +35 | +2.8% | 11,500 |
| 2022/06/27 | 1,214 | 1,260 | 1,213 | 1,260 | +43 | +3.5% | 9,000 |
| 2022/06/24 | 1,230 | 1,230 | 1,211 | 1,217 | -17 | -1.4% | 19,400 |
| 2022/06/23 | 1,228 | 1,264 | 1,228 | 1,234 | +13 | +1.1% | 8,900 |
| 2022/06/22 | 1,230 | 1,230 | 1,221 | 1,221 | +3 | +0.2% | 1,200 |
| 2022/06/21 | 1,198 | 1,227 | 1,198 | 1,218 | -10 | -0.8% | 3,800 |
| 2022/06/20 | 1,189 | 1,234 | 1,189 | 1,228 | +39 | +3.3% | 14,900 |
| 2022/06/17 | 1,194 | 1,204 | 1,157 | 1,189 | -32 | -2.6% | 7,200 |
| 2022/06/16 | 1,212 | 1,233 | 1,203 | 1,221 | +9 | +0.7% | 3,000 |
| 2022/06/15 | 1,219 | 1,236 | 1,208 | 1,212 | -20 | -1.6% | 5,600 |
| 2022/06/14 | 1,203 | 1,267 | 1,203 | 1,232 | +21 | +1.7% | 6,600 |
| 2022/06/13 | 1,219 | 1,233 | 1,208 | 1,211 | -22 | -1.8% | 5,700 |
| 2022/06/10 | 1,260 | 1,265 | 1,227 | 1,233 | -37 | -2.9% | 6,100 |
| 2022/06/09 | 1,309 | 1,309 | 1,258 | 1,270 | -40 | -3.1% | 10,700 |
| 2022/06/08 | 1,245 | 1,339 | 1,245 | 1,310 | +76 | +6.2% | 26,500 |
| 2022/06/07 | 1,215 | 1,258 | 1,211 | 1,234 | +19 | +1.6% | 7,900 |
| 2022/06/06 | 1,222 | 1,222 | 1,206 | 1,215 | +4 | +0.3% | 3,700 |
| 2022/06/03 | 1,219 | 1,228 | 1,208 | 1,211 | +8 | +0.7% | 1,700 |
| 2022/06/02 | 1,201 | 1,230 | 1,186 | 1,203 | +4 | +0.3% | 19,000 |
| 2022/06/01 | 1,198 | 1,207 | 1,190 | 1,199 | +1 | +0.1% | 5,600 |
| 2022/05/31 | 1,185 | 1,210 | 1,185 | 1,198 | -3 | -0.2% | 4,900 |
| 2022/05/30 | 1,205 | 1,217 | 1,185 | 1,201 | +8 | +0.7% | 3,200 |
| 2022/05/27 | 1,210 | 1,220 | 1,179 | 1,193 | -17 | -1.4% | 6,200 |
| 2022/05/26 | 1,206 | 1,216 | 1,181 | 1,210 | +4 | +0.3% | 10,000 |
| 2022/05/25 | 1,190 | 1,209 | 1,190 | 1,206 | +12 | +1% | 2,400 |
| 2022/05/24 | 1,229 | 1,230 | 1,194 | 1,194 | -25 | -2.1% | 13,200 |
751～
800
件表示中 / 3769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 | 70,200円 | +1.3% | +18.5% | 5.13% | 27.48倍 | 0.33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 |
| コラントッテ | 143,800円 | +11.9% | +17.1% | 2.92% | 10.28倍 | 2.85倍 |
|
磁気式医療機器の卸・小売業。越境ＥＣも。契約スポーツ選手多数。緊急時連絡サービスを強化中 |
| 永大産業 | 27,100円 | +4.6% | - | 3.69% | 23.96倍 | 0.27倍 |
|
住宅用木質建材・設備機器メーカー。複合床材で国内首位級。合弁木質ボード工場が２２年稼働 |
| タカノ | 77,400円 | +4.3% | +61.0% | 2.58% | 19.63倍 | 0.37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 |
| 遠藤製作 | 124,400円 | +3.4% | -13.2% | 3.22% | 10.41倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
