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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 1,380 | 1,399 | 1,377 | 1,395 | +10 | +0.7% | 365,100 |
| 2023/03/07 | 1,387 | 1,396 | 1,382 | 1,385 | +5 | +0.4% | 261,400 |
| 2023/03/06 | 1,355 | 1,383 | 1,348 | 1,380 | +29 | +2.1% | 442,800 |
| 2023/03/03 | 1,340 | 1,356 | 1,333 | 1,351 | +18 | +1.4% | 364,000 |
| 2023/03/02 | 1,360 | 1,367 | 1,328 | 1,333 | -19 | -1.4% | 332,000 |
| 2023/03/01 | 1,334 | 1,363 | 1,333 | 1,352 | +17 | +1.3% | 473,600 |
| 2023/02/28 | 1,356 | 1,362 | 1,332 | 1,335 | -3 | -0.2% | 447,000 |
| 2023/02/27 | 1,339 | 1,364 | 1,338 | 1,338 | +12 | +0.9% | 582,300 |
| 2023/02/24 | 1,325 | 1,336 | 1,318 | 1,326 | +1 | +0.1% | 414,900 |
| 2023/02/22 | 1,302 | 1,326 | 1,299 | 1,325 | +10 | +0.8% | 521,200 |
| 2023/02/21 | 1,282 | 1,321 | 1,282 | 1,315 | +33 | +2.6% | 324,900 |
| 2023/02/20 | 1,275 | 1,286 | 1,269 | 1,282 | +18 | +1.4% | 223,000 |
| 2023/02/17 | 1,238 | 1,266 | 1,237 | 1,264 | +10 | +0.8% | 308,900 |
| 2023/02/16 | 1,258 | 1,258 | 1,242 | 1,254 | +11 | +0.9% | 199,600 |
| 2023/02/15 | 1,260 | 1,263 | 1,238 | 1,243 | -5 | -0.4% | 181,700 |
| 2023/02/14 | 1,243 | 1,248 | 1,231 | 1,248 | +21 | +1.7% | 307,900 |
| 2023/02/13 | 1,218 | 1,235 | 1,217 | 1,227 | +9 | +0.7% | 290,700 |
| 2023/02/10 | 1,235 | 1,238 | 1,216 | 1,218 | -21 | -1.7% | 162,600 |
| 2023/02/09 | 1,214 | 1,251 | 1,214 | 1,239 | +36 | +3% | 490,900 |
| 2023/02/08 | 1,193 | 1,208 | 1,186 | 1,203 | +18 | +1.5% | 317,500 |
| 2023/02/07 | 1,195 | 1,200 | 1,177 | 1,185 | +6 | +0.5% | 248,200 |
| 2023/02/06 | 1,178 | 1,199 | 1,167 | 1,179 | -28 | -2.3% | 600,100 |
| 2023/02/03 | 1,211 | 1,219 | 1,203 | 1,207 | -12 | -1% | 276,500 |
| 2023/02/02 | 1,237 | 1,238 | 1,216 | 1,219 | -12 | -1% | 251,700 |
| 2023/02/01 | 1,240 | 1,246 | 1,228 | 1,231 | +2 | +0.2% | 227,100 |
| 2023/01/31 | 1,211 | 1,234 | 1,211 | 1,229 | +26 | +2.2% | 285,400 |
| 2023/01/30 | 1,200 | 1,208 | 1,198 | 1,203 | -4 | -0.3% | 180,800 |
| 2023/01/27 | 1,211 | 1,212 | 1,200 | 1,207 | +5 | +0.4% | 139,400 |
| 2023/01/26 | 1,201 | 1,206 | 1,195 | 1,202 | -5 | -0.4% | 216,400 |
| 2023/01/25 | 1,207 | 1,212 | 1,200 | 1,207 | -1 | -0.1% | 181,800 |
| 2023/01/24 | 1,201 | 1,210 | 1,193 | 1,208 | +23 | +1.9% | 238,000 |
| 2023/01/23 | 1,191 | 1,194 | 1,179 | 1,185 | +10 | +0.9% | 215,700 |
| 2023/01/20 | 1,168 | 1,178 | 1,162 | 1,175 | -1 | -0.1% | 167,500 |
| 2023/01/19 | 1,184 | 1,187 | 1,173 | 1,176 | -24 | -2% | 167,800 |
| 2023/01/18 | 1,185 | 1,220 | 1,183 | 1,200 | +19 | +1.6% | 186,900 |
| 2023/01/17 | 1,164 | 1,186 | 1,162 | 1,181 | +27 | +2.3% | 246,600 |
| 2023/01/16 | 1,145 | 1,157 | 1,139 | 1,154 | -1 | -0.1% | 157,000 |
| 2023/01/13 | 1,165 | 1,172 | 1,152 | 1,155 | -19 | -1.6% | 140,900 |
| 2023/01/12 | 1,175 | 1,183 | 1,170 | 1,174 | -3 | -0.3% | 131,300 |
| 2023/01/11 | 1,181 | 1,182 | 1,170 | 1,177 | +5 | +0.4% | 138,100 |
| 2023/01/10 | 1,175 | 1,180 | 1,171 | 1,172 | +3 | +0.3% | 188,700 |
| 2023/01/06 | 1,145 | 1,170 | 1,144 | 1,169 | +15 | +1.3% | 181,000 |
| 2023/01/05 | 1,148 | 1,154 | 1,142 | 1,154 | +1 | +0.1% | 140,800 |
| 2023/01/04 | 1,169 | 1,169 | 1,148 | 1,153 | -21 | -1.8% | 182,400 |
| 2022/12/30 | 1,172 | 1,183 | 1,172 | 1,174 | +2 | +0.2% | 114,200 |
| 2022/12/29 | 1,166 | 1,173 | 1,158 | 1,172 | -8 | -0.7% | 129,100 |
| 2022/12/28 | 1,185 | 1,187 | 1,166 | 1,180 | -1 | -0.1% | 225,800 |
| 2022/12/27 | 1,200 | 1,207 | 1,180 | 1,181 | -9 | -0.8% | 132,700 |
| 2022/12/26 | 1,192 | 1,200 | 1,181 | 1,190 | +25 | +2.1% | 239,900 |
| 2022/12/23 | 1,166 | 1,166 | 1,153 | 1,165 | -12 | -1% | 339,700 |
601～
650
件表示中 / 3765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 | 248,300円 | -7.8% | +0.9% | 4.43% | 11.11倍 | 0.70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 |
| トヨタ紡織 | 241,600円 | +2.3% | +76.2% | 3.56% | 8.63倍 | 0.96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 | 354,300円 | -5.6% | -2.0% | 3.10% | 11.86倍 | 0.83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 |
| エクセディ | 522,000円 | -7.9% | -11.8% | 5.75% | 15.90倍 | 1.06倍 |
|
クラッチ最大手。ＡＴ部品が柱。ＭＴも高シェア。納入先はジヤトコ、アイシン、マツダなど |
| 名村造 | 344,500円 | -0.8% | -28.8% | 1.16% | 15.95倍 | 2.29倍 |
|
造船準大手、中大型船が主。傘下に函館どつく。１４年子会社化した佐世保は修繕専業化で再建 |
市場注目の銘柄
チャート関連のコラム
