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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 913 | 913 | 900 | 905 | +3 | +0.3% | 3,900 |
| 2024/09/17 | 924 | 924 | 902 | 902 | -22 | -2.4% | 3,800 |
| 2024/09/13 | 920 | 929 | 920 | 924 | -2 | -0.2% | 2,100 |
| 2024/09/12 | 937 | 938 | 921 | 926 | -12 | -1.3% | 9,500 |
| 2024/09/11 | 948 | 965 | 938 | 938 | -20 | -2.1% | 6,900 |
| 2024/09/10 | 954 | 961 | 954 | 958 | +5 | +0.5% | 900 |
| 2024/09/09 | 953 | 958 | 945 | 953 | -5 | -0.5% | 7,400 |
| 2024/09/06 | 956 | 967 | 956 | 958 | -6 | -0.6% | 2,700 |
| 2024/09/05 | 960 | 968 | 955 | 964 | +3 | +0.3% | 2,000 |
| 2024/09/04 | 976 | 978 | 961 | 961 | -23 | -2.3% | 6,100 |
| 2024/09/03 | 984 | 985 | 973 | 984 | +7 | +0.7% | 8,200 |
| 2024/09/02 | 982 | 990 | 977 | 977 | -2 | -0.2% | 8,600 |
| 2024/08/30 | 982 | 982 | 972 | 979 | ±0 | ±0% | 9,900 |
| 2024/08/29 | 958 | 979 | 958 | 979 | +23 | +2.4% | 9,400 |
| 2024/08/28 | 963 | 963 | 951 | 956 | -9 | -0.9% | 1,700 |
| 2024/08/27 | 951 | 969 | 945 | 965 | +24 | +2.6% | 11,800 |
| 2024/08/26 | 945 | 945 | 939 | 941 | -4 | -0.4% | 2,000 |
| 2024/08/23 | 950 | 950 | 945 | 945 | -6 | -0.6% | 4,200 |
| 2024/08/22 | 950 | 955 | 950 | 951 | -1 | -0.1% | 1,500 |
| 2024/08/21 | 957 | 958 | 926 | 952 | -6 | -0.6% | 5,800 |
| 2024/08/20 | 954 | 958 | 930 | 958 | +24 | +2.6% | 7,200 |
| 2024/08/19 | 940 | 948 | 929 | 934 | -6 | -0.6% | 5,100 |
| 2024/08/16 | 938 | 950 | 935 | 940 | +11 | +1.2% | 4,400 |
| 2024/08/15 | 915 | 944 | 915 | 929 | +14 | +1.5% | 6,300 |
| 2024/08/14 | 914 | 917 | 909 | 915 | +1 | +0.1% | 5,500 |
| 2024/08/13 | 899 | 917 | 897 | 914 | +17 | +1.9% | 4,800 |
| 2024/08/09 | 911 | 920 | 884 | 897 | -19 | -2.1% | 8,200 |
| 2024/08/08 | 891 | 922 | 878 | 916 | +16 | +1.8% | 17,000 |
| 2024/08/07 | 834 | 903 | 834 | 900 | +79 | +9.6% | 10,700 |
| 2024/08/06 | 815 | 890 | 815 | 821 | +21 | +2.6% | 25,500 |
| 2024/08/05 | 900 | 910 | 800 | 800 | -146 | -15.4% | 31,900 |
| 2024/08/02 | 969 | 969 | 940 | 946 | -28 | -2.9% | 16,300 |
| 2024/08/01 | 987 | 987 | 972 | 974 | -13 | -1.3% | 8,900 |
| 2024/07/31 | 983 | 987 | 980 | 987 | +4 | +0.4% | 5,000 |
| 2024/07/30 | 986 | 993 | 977 | 983 | -5 | -0.5% | 19,200 |
| 2024/07/29 | 991 | 991 | 984 | 988 | -2 | -0.2% | 8,000 |
| 2024/07/26 | 996 | 996 | 989 | 990 | -6 | -0.6% | 7,100 |
| 2024/07/25 | 990 | 998 | 988 | 996 | +2 | +0.2% | 12,100 |
| 2024/07/24 | 993 | 999 | 988 | 994 | +1 | +0.1% | 15,800 |
| 2024/07/23 | 1,005 | 1,005 | 988 | 993 | -12 | -1.2% | 34,600 |
| 2024/07/22 | 1,007 | 1,007 | 1,004 | 1,005 | -2 | -0.2% | 7,600 |
| 2024/07/19 | 1,014 | 1,014 | 1,005 | 1,007 | -3 | -0.3% | 14,500 |
| 2024/07/18 | 1,012 | 1,016 | 1,006 | 1,010 | -4 | -0.4% | 27,000 |
| 2024/07/17 | 1,012 | 1,028 | 1,012 | 1,014 | +2 | +0.2% | 14,400 |
| 2024/07/16 | 1,044 | 1,044 | 1,002 | 1,012 | -48 | -4.5% | 39,900 |
| 2024/07/12 | 1,054 | 1,064 | 1,054 | 1,060 | -5 | -0.5% | 5,900 |
| 2024/07/11 | 1,057 | 1,068 | 1,056 | 1,065 | +12 | +1.1% | 14,200 |
| 2024/07/10 | 1,055 | 1,058 | 1,052 | 1,053 | -2 | -0.2% | 8,800 |
| 2024/07/09 | 1,060 | 1,062 | 1,050 | 1,055 | -4 | -0.4% | 7,900 |
| 2024/07/08 | 1,071 | 1,082 | 1,059 | 1,059 | -13 | -1.2% | 6,900 |
151～
200
件表示中 / 3692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 | 66,400円 | +1.3% | +18.5% | 5.42% | 25.99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 | 52,400円 | +0.8% | +145.3% | 4.20% | 9.35倍 | 0.53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 | 148,800円 | +3.8% | +4.0% | 2.69% | 10.32倍 | 1.68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 | 118,800円 | +3.4% | -13.2% | 3.37% | 9.93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 | 70,800円 | -4.7% | -46.2% | 2.82% | 19.60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
