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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 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 |
| 2024/07/05 | 1,081 | 1,087 | 1,072 | 1,072 | -7 | -0.6% | 4,200 |
| 2024/07/04 | 1,070 | 1,080 | 1,070 | 1,079 | +11 | +1% | 3,700 |
| 2024/07/03 | 1,060 | 1,068 | 1,060 | 1,068 | +4 | +0.4% | 3,000 |
| 2024/07/02 | 1,071 | 1,071 | 1,058 | 1,064 | -7 | -0.7% | 6,700 |
| 2024/07/01 | 1,080 | 1,081 | 1,062 | 1,071 | -11 | -1% | 11,200 |
| 2024/06/28 | 1,087 | 1,091 | 1,080 | 1,082 | -5 | -0.5% | 6,900 |
| 2024/06/27 | 1,095 | 1,095 | 1,077 | 1,087 | +5 | +0.5% | 9,100 |
| 2024/06/26 | 1,085 | 1,085 | 1,075 | 1,082 | ±0 | ±0% | 2,400 |
| 2024/06/25 | 1,075 | 1,090 | 1,073 | 1,082 | +7 | +0.7% | 10,700 |
| 2024/06/24 | 1,066 | 1,079 | 1,066 | 1,075 | +12 | +1.1% | 8,100 |
| 2024/06/21 | 1,059 | 1,073 | 1,059 | 1,063 | +12 | +1.1% | 8,600 |
| 2024/06/20 | 1,050 | 1,056 | 1,047 | 1,051 | +4 | +0.4% | 14,300 |
| 2024/06/19 | 1,057 | 1,057 | 1,047 | 1,047 | -10 | -0.9% | 8,100 |
| 2024/06/18 | 1,056 | 1,063 | 1,052 | 1,057 | -7 | -0.7% | 28,800 |
| 2024/06/17 | 1,075 | 1,083 | 1,060 | 1,064 | -11 | -1% | 11,100 |
| 2024/06/14 | 1,073 | 1,076 | 1,072 | 1,075 | +2 | +0.2% | 12,500 |
| 2024/06/13 | 1,080 | 1,080 | 1,072 | 1,073 | -6 | -0.6% | 17,900 |
| 2024/06/12 | 1,064 | 1,079 | 1,064 | 1,079 | +7 | +0.7% | 20,800 |
| 2024/06/11 | 1,065 | 1,072 | 1,065 | 1,072 | +6 | +0.6% | 13,600 |
| 2024/06/10 | 1,049 | 1,072 | 1,049 | 1,066 | +18 | +1.7% | 19,800 |
| 2024/06/07 | 1,042 | 1,057 | 1,042 | 1,048 | -1 | -0.1% | 13,200 |
| 2024/06/06 | 1,064 | 1,065 | 1,046 | 1,049 | -15 | -1.4% | 18,400 |
| 2024/06/05 | 1,069 | 1,070 | 1,058 | 1,064 | -6 | -0.6% | 17,200 |
| 2024/06/04 | 1,075 | 1,078 | 1,067 | 1,070 | -9 | -0.8% | 6,900 |
| 2024/06/03 | 1,076 | 1,083 | 1,075 | 1,079 | +1 | +0.1% | 6,000 |
| 2024/05/31 | 1,077 | 1,096 | 1,073 | 1,078 | +22 | +2.1% | 18,800 |
| 2024/05/30 | 1,057 | 1,070 | 1,041 | 1,056 | -45 | -4.1% | 68,700 |
| 2024/05/29 | 1,101 | 1,114 | 1,095 | 1,101 | +10 | +0.9% | 55,900 |
| 2024/05/28 | 1,110 | 1,110 | 1,091 | 1,091 | -19 | -1.7% | 35,700 |
251～
300
件表示中 / 3763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 | 69,000円 | +1.3% | +18.5% | 5.22% | 27.01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 |
| 永大産業 | 27,200円 | +4.6% | - | 3.68% | 24.05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 | 76,500円 | +4.3% | +61.0% | 2.61% | 19.41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 | 124,900円 | +3.4% | -13.2% | 3.20% | 10.46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 |
| 粧美堂 | 78,400円 | +5.2% | +18.9% | 2.93% | 13.26倍 | 1.48倍 |
|
卸から発した化粧・服飾雑貨のファブレスメーカー。キャラクター品に強い。自社企画商品注力 |
市場注目の銘柄
チャート関連のコラム
