ＮＯＫ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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,278 | 2,278 | 2,251 | 2,258.5 | -19.5 | -0.9% | 228,900 |
| 2024/11/20 | 2,265 | 2,291 | 2,257.5 | 2,278 | +10 | +0.4% | 252,900 |
| 2024/11/19 | 2,263 | 2,285 | 2,255 | 2,268 | +5 | +0.2% | 280,000 |
| 2024/11/18 | 2,230 | 2,270 | 2,206 | 2,263 | +22.5 | +1% | 331,100 |
| 2024/11/15 | 2,270 | 2,280.5 | 2,240 | 2,240.5 | -10 | -0.4% | 292,900 |
| 2024/11/14 | 2,275 | 2,280 | 2,250.5 | 2,250.5 | +5.5 | +0.2% | 244,900 |
| 2024/11/13 | 2,289 | 2,304.5 | 2,232 | 2,245 | -57 | -2.5% | 267,500 |
| 2024/11/12 | 2,312 | 2,347 | 2,300.5 | 2,302 | +29.5 | +1.3% | 355,000 |
| 2024/11/11 | 2,201.5 | 2,282.5 | 2,200 | 2,272.5 | +60 | +2.7% | 408,800 |
| 2024/11/08 | 2,268 | 2,284.5 | 2,185.5 | 2,212.5 | -43.5 | -1.9% | 582,100 |
| 2024/11/07 | 2,214 | 2,265 | 2,201 | 2,256 | +60 | +2.7% | 638,600 |
| 2024/11/06 | 2,212 | 2,220.5 | 2,168 | 2,196 | -24 | -1.1% | 425,900 |
| 2024/11/05 | 2,172.5 | 2,220 | 2,168 | 2,220 | +62.5 | +2.9% | 337,200 |
| 2024/11/01 | 2,173.5 | 2,202 | 2,157.5 | 2,157.5 | -47 | -2.1% | 211,700 |
| 2024/10/31 | 2,213 | 2,220.5 | 2,186.5 | 2,204.5 | +4.5 | +0.2% | 256,600 |
| 2024/10/30 | 2,212.5 | 2,221.5 | 2,190 | 2,200 | +5 | +0.2% | 339,300 |
| 2024/10/29 | 2,196.5 | 2,204 | 2,175.5 | 2,195 | +0.5 | ±0% | 183,900 |
| 2024/10/28 | 2,196 | 2,207 | 2,178 | 2,194.5 | +9.5 | +0.4% | 237,200 |
| 2024/10/25 | 2,182.5 | 2,198 | 2,172.5 | 2,185 | -1 | ±0% | 213,500 |
| 2024/10/24 | 2,181 | 2,191 | 2,155.5 | 2,186 | -4.5 | -0.2% | 241,200 |
| 2024/10/23 | 2,212 | 2,221 | 2,187.5 | 2,190.5 | -8.5 | -0.4% | 172,800 |
| 2024/10/22 | 2,209 | 2,226 | 2,196.5 | 2,199 | -5 | -0.2% | 218,200 |
| 2024/10/21 | 2,209 | 2,209.5 | 2,181 | 2,204 | +5 | +0.2% | 171,500 |
| 2024/10/18 | 2,234.5 | 2,237 | 2,193 | 2,199 | -30.5 | -1.4% | 283,600 |
| 2024/10/17 | 2,246 | 2,258.5 | 2,226 | 2,229.5 | -16.5 | -0.7% | 170,500 |
| 2024/10/16 | 2,270.5 | 2,284 | 2,246 | 2,246 | -32 | -1.4% | 234,300 |
| 2024/10/15 | 2,258 | 2,289 | 2,254 | 2,278 | +25.5 | +1.1% | 301,000 |
| 2024/10/11 | 2,281 | 2,288 | 2,245.5 | 2,252.5 | -45 | -2% | 226,000 |
| 2024/10/10 | 2,290 | 2,297.5 | 2,278 | 2,297.5 | +11 | +0.5% | 242,600 |
| 2024/10/09 | 2,340 | 2,340 | 2,281.5 | 2,286.5 | -25.5 | -1.1% | 188,500 |
| 2024/10/08 | 2,318 | 2,333 | 2,303.5 | 2,312 | -18 | -0.8% | 184,000 |
| 2024/10/07 | 2,339.5 | 2,344.5 | 2,308 | 2,330 | +25 | +1.1% | 277,000 |
| 2024/10/04 | 2,299 | 2,320 | 2,279.5 | 2,305 | +7 | +0.3% | 181,800 |
| 2024/10/03 | 2,310 | 2,321.5 | 2,297.5 | 2,298 | +30 | +1.3% | 255,700 |
| 2024/10/02 | 2,258 | 2,277 | 2,249 | 2,268 | -0.5 | ±0% | 247,500 |
| 2024/10/01 | 2,250 | 2,279.5 | 2,233.5 | 2,268.5 | +24.5 | +1.1% | 240,300 |
| 2024/09/30 | 2,200.5 | 2,249 | 2,194 | 2,244 | -68.5 | -3% | 396,800 |
| 2024/09/27 | 2,301 | 2,318 | 2,273 | 2,312.5 | -45.5 | -1.9% | 326,100 |
| 2024/09/26 | 2,336.5 | 2,361 | 2,334 | 2,358 | +43 | +1.9% | 372,500 |
| 2024/09/25 | 2,308.5 | 2,323.5 | 2,301.5 | 2,315 | -3 | -0.1% | 228,800 |
| 2024/09/24 | 2,356 | 2,359.5 | 2,316 | 2,318 | -6.5 | -0.3% | 256,600 |
| 2024/09/20 | 2,340 | 2,363 | 2,319 | 2,324.5 | +29.5 | +1.3% | 339,700 |
| 2024/09/19 | 2,324 | 2,330 | 2,295 | 2,295 | +5.5 | +0.2% | 211,700 |
| 2024/09/18 | 2,282 | 2,305 | 2,267 | 2,289.5 | +31.5 | +1.4% | 254,600 |
| 2024/09/17 | 2,300 | 2,301.5 | 2,225.5 | 2,258 | -23.5 | -1% | 427,700 |
| 2024/09/13 | 2,300.5 | 2,311.5 | 2,274 | 2,281.5 | -54 | -2.3% | 357,500 |
| 2024/09/12 | 2,339 | 2,345 | 2,304.5 | 2,335.5 | +36 | +1.6% | 223,100 |
| 2024/09/11 | 2,329 | 2,342.5 | 2,282.5 | 2,299.5 | -29.5 | -1.3% | 209,700 |
| 2024/09/10 | 2,337 | 2,358 | 2,320 | 2,329 | -30 | -1.3% | 307,500 |
| 2024/09/09 | 2,327.5 | 2,371 | 2,289 | 2,359 | -10.5 | -0.4% | 607,200 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「ＮＯＫ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＯＫ | 225,800円 | -0.7% | -3.9% | 4.43% | 16.14倍 | 0.64倍 |
|
独立系。自動車用オイルシールは日系向けに７割のシェア。フレキシブル基板（ＦＰＣ）首位 |
| 三菱自 | 43,700円 | +3.2% | -9.1% | 3.43% | 4.06倍 | 0.56倍 |
|
日産の事実上傘下、ルノー含め３社連合。新車開発や部品調達など協業拡大。東南アジアで稼ぐ |
| マツダ | 100,500円 | +3.6% | -40.6% | 5.47% | 4.53倍 | 0.37倍 |
|
中堅自動車メーカー。低燃費で動力性能高いエンジンが強み。輸出比率高い。トヨタと資本提携 |
| トヨタ紡織 | 197,900円 | -4.3% | -21.0% | 4.35% | 8.22倍 | 0.79倍 |
|
トヨタ系。アラコ、タカニチと合併し、内装品・自動車フィルター国内首位、内装品で世界４位 |
| 豊田合 | 255,300円 | -2.0% | -23.4% | 4.11% | 8.78倍 | 0.62倍 |
|
トヨタ系合成樹脂、ゴム部品メーカー。内外装部品やエアバッグが主力。ゴムの新素材にも注力 |
市場注目の銘柄
チャート関連のコラム
