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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 1,227 | 1,227 | 1,185 | 1,219 | +19 | +1.6% | 8,900 |
| 2022/05/20 | 1,181 | 1,200 | 1,168 | 1,200 | +22 | +1.9% | 5,500 |
| 2022/05/19 | 1,209 | 1,209 | 1,176 | 1,178 | -50 | -4.1% | 9,800 |
| 2022/05/18 | 1,221 | 1,228 | 1,201 | 1,228 | +18 | +1.5% | 15,900 |
| 2022/05/17 | 1,175 | 1,215 | 1,128 | 1,210 | +34 | +2.9% | 16,000 |
| 2022/05/16 | 1,221 | 1,259 | 1,174 | 1,176 | -84 | -6.7% | 40,500 |
| 2022/05/13 | 1,250 | 1,273 | 1,245 | 1,260 | +14 | +1.1% | 3,600 |
| 2022/05/12 | 1,215 | 1,263 | 1,215 | 1,246 | +27 | +2.2% | 11,500 |
| 2022/05/11 | 1,262 | 1,281 | 1,215 | 1,219 | -97 | -7.4% | 19,400 |
| 2022/05/10 | 1,260 | 1,319 | 1,232 | 1,316 | +56 | +4.4% | 12,700 |
| 2022/05/09 | 1,282 | 1,282 | 1,242 | 1,260 | -4 | -0.3% | 8,500 |
| 2022/05/06 | 1,293 | 1,311 | 1,250 | 1,264 | -41 | -3.1% | 15,400 |
| 2022/05/02 | 1,247 | 1,315 | 1,247 | 1,305 | +61 | +4.9% | 28,000 |
| 2022/04/28 | 1,231 | 1,261 | 1,230 | 1,244 | +14 | +1.1% | 11,200 |
| 2022/04/27 | 1,254 | 1,254 | 1,195 | 1,230 | -42 | -3.3% | 36,800 |
| 2022/04/26 | 1,360 | 1,365 | 1,248 | 1,272 | -98 | -7.2% | 45,500 |
| 2022/04/25 | 1,387 | 1,388 | 1,339 | 1,370 | -22 | -1.6% | 36,900 |
| 2022/04/22 | 1,350 | 1,394 | 1,300 | 1,392 | +42 | +3.1% | 50,000 |
| 2022/04/21 | 1,312 | 1,376 | 1,307 | 1,350 | +30 | +2.3% | 33,200 |
| 2022/04/20 | 1,302 | 1,325 | 1,288 | 1,320 | -6 | -0.5% | 27,800 |
| 2022/04/19 | 1,274 | 1,386 | 1,248 | 1,326 | +61 | +4.8% | 62,900 |
| 2022/04/18 | 1,185 | 1,265 | 1,181 | 1,265 | +54 | +4.5% | 17,400 |
| 2022/04/15 | 1,200 | 1,229 | 1,200 | 1,211 | -15 | -1.2% | 12,500 |
| 2022/04/14 | 1,263 | 1,265 | 1,215 | 1,226 | -28 | -2.2% | 32,800 |
| 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 |
801～
850
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
