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 |
|---|---|---|---|---|---|---|---|
| 2022/04/13 | 1,279 | 1,286 | 1,231 | 1,254 | -32 | -2.5% | 21,000 |
| 2022/04/12 | 1,265 | 1,295 | 1,248 | 1,286 | +7 | +0.5% | 36,000 |
| 2022/04/11 | 1,216 | 1,312 | 1,216 | 1,279 | +93 | +7.8% | 126,500 |
| 2022/04/08 | 1,144 | 1,233 | 1,131 | 1,186 | +52 | +4.6% | 20,200 |
| 2022/04/07 | 1,133 | 1,139 | 1,120 | 1,134 | -7 | -0.6% | 5,600 |
| 2022/04/06 | 1,146 | 1,146 | 1,133 | 1,141 | +3 | +0.3% | 3,500 |
| 2022/04/05 | 1,116 | 1,138 | 1,116 | 1,138 | +25 | +2.2% | 5,500 |
| 2022/04/04 | 1,081 | 1,118 | 1,081 | 1,113 | +23 | +2.1% | 10,900 |
| 2022/04/01 | 1,092 | 1,092 | 1,075 | 1,090 | -2 | -0.2% | 8,500 |
| 2022/03/31 | 1,092 | 1,099 | 1,075 | 1,092 | +8 | +0.7% | 5,900 |
| 2022/03/30 | 1,065 | 1,085 | 1,065 | 1,084 | +27 | +2.6% | 7,800 |
| 2022/03/29 | 1,065 | 1,069 | 1,042 | 1,057 | -4 | -0.4% | 1,800 |
| 2022/03/28 | 1,062 | 1,063 | 1,047 | 1,061 | +11 | +1% | 1,900 |
| 2022/03/25 | 1,055 | 1,067 | 1,039 | 1,050 | +9 | +0.9% | 1,700 |
| 2022/03/24 | 1,028 | 1,085 | 1,017 | 1,041 | +12 | +1.2% | 8,400 |
| 2022/03/23 | 1,013 | 1,029 | 1,012 | 1,029 | +16 | +1.6% | 9,400 |
| 2022/03/22 | 1,019 | 1,024 | 986 | 1,013 | -8 | -0.8% | 17,400 |
| 2022/03/18 | 999 | 1,027 | 996 | 1,021 | +37 | +3.8% | 9,900 |
| 2022/03/17 | 965 | 1,030 | 962 | 984 | +30 | +3.1% | 17,500 |
| 2022/03/16 | 950 | 954 | 949 | 954 | +4 | +0.4% | 800 |
| 2022/03/15 | 944 | 951 | 944 | 950 | -1 | -0.1% | 900 |
| 2022/03/14 | 956 | 956 | 940 | 951 | +1 | +0.1% | 3,400 |
| 2022/03/11 | 956 | 965 | 948 | 950 | -5 | -0.5% | 3,000 |
| 2022/03/10 | 967 | 967 | 955 | 955 | +9 | +1% | 4,200 |
| 2022/03/09 | 962 | 965 | 937 | 946 | -21 | -2.2% | 5,500 |
| 2022/03/08 | 980 | 998 | 967 | 967 | -14 | -1.4% | 14,200 |
| 2022/03/07 | 975 | 983 | 966 | 981 | ±0 | ±0% | 7,100 |
| 2022/03/04 | 962 | 985 | 962 | 981 | +19 | +2% | 17,500 |
| 2022/03/03 | 955 | 962 | 950 | 962 | +8 | +0.8% | 4,100 |
| 2022/03/02 | 953 | 954 | 944 | 954 | +6 | +0.6% | 5,200 |
| 2022/03/01 | 929 | 948 | 916 | 948 | +45 | +5% | 8,200 |
| 2022/02/28 | 898 | 903 | 898 | 903 | +11 | +1.2% | 1,000 |
| 2022/02/25 | 876 | 897 | 876 | 892 | +21 | +2.4% | 3,300 |
| 2022/02/24 | 891 | 904 | 870 | 871 | -28 | -3.1% | 4,600 |
| 2022/02/22 | 894 | 907 | 890 | 899 | -2 | -0.2% | 4,200 |
| 2022/02/21 | 910 | 919 | 901 | 901 | -28 | -3% | 3,800 |
| 2022/02/18 | 931 | 939 | 926 | 929 | -8 | -0.9% | 2,500 |
| 2022/02/17 | 952 | 960 | 937 | 937 | -15 | -1.6% | 4,400 |
| 2022/02/16 | 962 | 965 | 950 | 952 | -7 | -0.7% | 2,900 |
| 2022/02/15 | 954 | 968 | 950 | 959 | +3 | +0.3% | 3,100 |
| 2022/02/14 | 950 | 960 | 944 | 956 | -4 | -0.4% | 11,600 |
| 2022/02/10 | 961 | 962 | 955 | 960 | +2 | +0.2% | 4,400 |
| 2022/02/09 | 966 | 968 | 956 | 958 | +4 | +0.4% | 2,700 |
| 2022/02/08 | 959 | 969 | 951 | 954 | +9 | +1% | 3,600 |
| 2022/02/07 | 964 | 990 | 943 | 945 | -1 | -0.1% | 25,200 |
| 2022/02/04 | 941 | 958 | 941 | 946 | -4 | -0.4% | 3,700 |
| 2022/02/03 | 955 | 955 | 935 | 950 | -5 | -0.5% | 8,100 |
| 2022/02/02 | 953 | 974 | 947 | 955 | -13 | -1.3% | 12,000 |
| 2022/02/01 | 989 | 989 | 958 | 968 | -11 | -1.1% | 6,400 |
| 2022/01/31 | 963 | 985 | 958 | 979 | +22 | +2.3% | 9,200 |
751～
800
件表示中 / 3695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 | 69,100円 | +1.3% | +18.5% | 5.21% | 27.05倍 | 0.32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 |
| 中本パクス | 168,500円 | +5.8% | +6.6% | 4.04% | 7.47倍 | 0.78倍 |
|
グラビア印刷を軸にラミネート、コーティング事業を展開。食品包装、ＩＴ・工業材、医療に強み |
| 壽 屋 | 150,700円 | +3.8% | +4.0% | 2.65% | 10.45倍 | 1.70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 |
| タカノ | 73,000円 | -4.7% | -46.2% | 2.74% | 20.20倍 | 0.36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 | 114,600円 | +3.4% | -13.2% | 3.49% | 9.58倍 | 0.45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
