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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 1,327 | 1,333 | 1,313 | 1,319 | -1 | -0.1% | 9,800 |
| 2017/12/18 | 1,316 | 1,325 | 1,310 | 1,320 | +15 | +1.1% | 14,800 |
| 2017/12/15 | 1,310 | 1,310 | 1,297 | 1,305 | +1 | +0.1% | 9,300 |
| 2017/12/14 | 1,295 | 1,310 | 1,288 | 1,304 | +14 | +1.1% | 16,900 |
| 2017/12/13 | 1,294 | 1,300 | 1,287 | 1,290 | +11 | +0.9% | 12,500 |
| 2017/12/12 | 1,283 | 1,285 | 1,272 | 1,279 | +4 | +0.3% | 5,100 |
| 2017/12/11 | 1,273 | 1,311 | 1,265 | 1,275 | +10 | +0.8% | 28,700 |
| 2017/12/08 | 1,250 | 1,269 | 1,239 | 1,265 | +19 | +1.5% | 17,400 |
| 2017/12/07 | 1,232 | 1,251 | 1,232 | 1,246 | +14 | +1.1% | 10,300 |
| 2017/12/06 | 1,238 | 1,250 | 1,222 | 1,232 | -7 | -0.6% | 20,100 |
| 2017/12/05 | 1,232 | 1,242 | 1,232 | 1,239 | -1 | -0.1% | 14,300 |
| 2017/12/04 | 1,260 | 1,261 | 1,240 | 1,240 | -13 | -1% | 14,500 |
| 2017/12/01 | 1,274 | 1,274 | 1,253 | 1,253 | -7 | -0.6% | 13,300 |
| 2017/11/30 | 1,261 | 1,279 | 1,251 | 1,260 | +3 | +0.2% | 8,000 |
| 2017/11/29 | 1,242 | 1,262 | 1,242 | 1,257 | +18 | +1.5% | 5,800 |
| 2017/11/28 | 1,267 | 1,267 | 1,229 | 1,239 | -36 | -2.8% | 22,500 |
| 2017/11/27 | 1,275 | 1,286 | 1,266 | 1,275 | +5 | +0.4% | 10,400 |
| 2017/11/24 | 1,273 | 1,285 | 1,262 | 1,270 | -8 | -0.6% | 9,500 |
| 2017/11/22 | 1,300 | 1,303 | 1,271 | 1,278 | -8 | -0.6% | 12,600 |
| 2017/11/21 | 1,261 | 1,289 | 1,261 | 1,286 | +21 | +1.7% | 8,000 |
| 2017/11/20 | 1,264 | 1,268 | 1,246 | 1,265 | +22 | +1.8% | 7,900 |
| 2017/11/17 | 1,266 | 1,276 | 1,243 | 1,243 | -8 | -0.6% | 9,400 |
| 2017/11/16 | 1,233 | 1,255 | 1,223 | 1,251 | +26 | +2.1% | 14,800 |
| 2017/11/15 | 1,270 | 1,270 | 1,203 | 1,225 | -63 | -4.9% | 53,400 |
| 2017/11/14 | 1,289 | 1,316 | 1,280 | 1,288 | -11 | -0.8% | 10,200 |
| 2017/11/13 | 1,317 | 1,320 | 1,293 | 1,299 | -15 | -1.1% | 8,300 |
| 2017/11/10 | 1,303 | 1,338 | 1,296 | 1,314 | -10 | -0.8% | 22,600 |
| 2017/11/09 | 1,359 | 1,367 | 1,314 | 1,324 | -38 | -2.8% | 17,600 |
| 2017/11/08 | 1,345 | 1,365 | 1,334 | 1,362 | +10 | +0.7% | 8,500 |
| 2017/11/07 | 1,348 | 1,357 | 1,342 | 1,352 | -4 | -0.3% | 10,000 |
| 2017/11/06 | 1,377 | 1,384 | 1,336 | 1,356 | -13 | -0.9% | 38,700 |
| 2017/11/02 | 1,374 | 1,375 | 1,360 | 1,369 | +20 | +1.5% | 30,200 |
| 2017/11/01 | 1,332 | 1,353 | 1,331 | 1,349 | +28 | +2.1% | 30,500 |
| 2017/10/31 | 1,320 | 1,330 | 1,320 | 1,321 | -3 | -0.2% | 15,400 |
| 2017/10/30 | 1,343 | 1,343 | 1,310 | 1,324 | +19 | +1.5% | 25,100 |
| 2017/10/27 | 1,266 | 1,316 | 1,266 | 1,305 | +39 | +3.1% | 48,200 |
| 2017/10/26 | 1,254 | 1,280 | 1,254 | 1,266 | +12 | +1% | 17,800 |
| 2017/10/25 | 1,264 | 1,267 | 1,244 | 1,254 | +4 | +0.3% | 25,000 |
| 2017/10/24 | 1,230 | 1,282 | 1,230 | 1,250 | +13 | +1.1% | 46,700 |
| 2017/10/23 | 1,235 | 1,241 | 1,212 | 1,237 | +23 | +1.9% | 27,600 |
| 2017/10/20 | 1,202 | 1,214 | 1,187 | 1,214 | +3 | +0.2% | 35,600 |
| 2017/10/19 | 1,210 | 1,230 | 1,203 | 1,211 | -15 | -1.2% | 25,000 |
| 2017/10/18 | 1,259 | 1,261 | 1,226 | 1,226 | -32 | -2.5% | 18,200 |
| 2017/10/17 | 1,280 | 1,283 | 1,248 | 1,258 | -9 | -0.7% | 38,100 |
| 2017/10/16 | 1,225 | 1,280 | 1,224 | 1,267 | +53 | +4.4% | 67,300 |
| 2017/10/13 | 1,217 | 1,220 | 1,190 | 1,214 | +8 | +0.7% | 36,000 |
| 2017/10/12 | 1,224 | 1,250 | 1,205 | 1,206 | -25 | -2% | 74,800 |
| 2017/10/11 | 1,240 | 1,257 | 1,209 | 1,231 | -38 | -3% | 100,000 |
| 2017/10/10 | 1,140 | 1,286 | 1,137 | 1,269 | +189 | +17.5% | 307,600 |
| 2017/10/06 | 1,084 | 1,087 | 1,075 | 1,080 | +1 | +0.1% | 13,200 |
1801～
1850
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
