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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,150 | 1,162 | 1,146 | 1,147 | -22 | -1.9% | 454,400 |
| 2022/03/30 | 1,184 | 1,184 | 1,155 | 1,169 | -26 | -2.2% | 369,900 |
| 2022/03/29 | 1,197 | 1,201 | 1,186 | 1,195 | +7 | +0.6% | 428,900 |
| 2022/03/28 | 1,203 | 1,206 | 1,185 | 1,188 | -6 | -0.5% | 266,400 |
| 2022/03/25 | 1,193 | 1,202 | 1,184 | 1,194 | +18 | +1.5% | 415,200 |
| 2022/03/24 | 1,152 | 1,176 | 1,145 | 1,176 | +10 | +0.9% | 350,600 |
| 2022/03/23 | 1,137 | 1,170 | 1,134 | 1,166 | +31 | +2.7% | 529,600 |
| 2022/03/22 | 1,132 | 1,149 | 1,128 | 1,135 | +9 | +0.8% | 425,000 |
| 2022/03/18 | 1,120 | 1,131 | 1,115 | 1,126 | -8 | -0.7% | 581,400 |
| 2022/03/17 | 1,144 | 1,145 | 1,121 | 1,134 | +18 | +1.6% | 374,800 |
| 2022/03/16 | 1,121 | 1,123 | 1,101 | 1,116 | +11 | +1% | 427,800 |
| 2022/03/15 | 1,078 | 1,113 | 1,075 | 1,105 | +27 | +2.5% | 396,800 |
| 2022/03/14 | 1,063 | 1,086 | 1,056 | 1,078 | +23 | +2.2% | 263,000 |
| 2022/03/11 | 1,060 | 1,065 | 1,038 | 1,055 | -30 | -2.8% | 371,800 |
| 2022/03/10 | 1,070 | 1,091 | 1,062 | 1,085 | +60 | +5.9% | 442,600 |
| 2022/03/09 | 1,045 | 1,048 | 1,019 | 1,025 | -4 | -0.4% | 435,100 |
| 2022/03/08 | 1,050 | 1,068 | 1,026 | 1,029 | -24 | -2.3% | 361,400 |
| 2022/03/07 | 1,088 | 1,091 | 1,037 | 1,053 | -48 | -4.4% | 422,400 |
| 2022/03/04 | 1,121 | 1,130 | 1,094 | 1,101 | -40 | -3.5% | 493,100 |
| 2022/03/03 | 1,137 | 1,152 | 1,126 | 1,141 | +32 | +2.9% | 380,000 |
| 2022/03/02 | 1,137 | 1,143 | 1,099 | 1,109 | -70 | -5.9% | 758,700 |
| 2022/03/01 | 1,201 | 1,205 | 1,176 | 1,179 | -21 | -1.8% | 290,300 |
| 2022/02/28 | 1,201 | 1,206 | 1,183 | 1,200 | +10 | +0.8% | 254,200 |
| 2022/02/25 | 1,191 | 1,202 | 1,180 | 1,190 | +11 | +0.9% | 337,100 |
| 2022/02/24 | 1,199 | 1,204 | 1,170 | 1,179 | -27 | -2.2% | 286,500 |
| 2022/02/22 | 1,211 | 1,220 | 1,200 | 1,206 | -27 | -2.2% | 279,400 |
| 2022/02/21 | 1,232 | 1,234 | 1,216 | 1,233 | -18 | -1.4% | 146,300 |
| 2022/02/18 | 1,219 | 1,253 | 1,218 | 1,251 | +9 | +0.7% | 215,800 |
| 2022/02/17 | 1,265 | 1,266 | 1,238 | 1,242 | -25 | -2% | 308,900 |
| 2022/02/16 | 1,260 | 1,270 | 1,252 | 1,267 | +49 | +4% | 415,700 |
| 2022/02/15 | 1,234 | 1,246 | 1,213 | 1,218 | -46 | -3.6% | 466,300 |
| 2022/02/14 | 1,272 | 1,277 | 1,245 | 1,264 | -38 | -2.9% | 375,600 |
| 2022/02/10 | 1,335 | 1,350 | 1,296 | 1,302 | -26 | -2% | 368,900 |
| 2022/02/09 | 1,320 | 1,333 | 1,317 | 1,328 | +15 | +1.1% | 255,500 |
| 2022/02/08 | 1,293 | 1,316 | 1,291 | 1,313 | +32 | +2.5% | 263,100 |
| 2022/02/07 | 1,281 | 1,292 | 1,261 | 1,281 | -20 | -1.5% | 353,900 |
| 2022/02/04 | 1,279 | 1,314 | 1,269 | 1,301 | +37 | +2.9% | 582,900 |
| 2022/02/03 | 1,240 | 1,268 | 1,236 | 1,264 | +18 | +1.4% | 271,100 |
| 2022/02/02 | 1,225 | 1,254 | 1,224 | 1,246 | +29 | +2.4% | 318,200 |
| 2022/02/01 | 1,243 | 1,246 | 1,213 | 1,217 | -4 | -0.3% | 286,100 |
| 2022/01/31 | 1,201 | 1,226 | 1,196 | 1,221 | +15 | +1.2% | 284,400 |
| 2022/01/28 | 1,183 | 1,209 | 1,182 | 1,206 | +36 | +3.1% | 275,000 |
| 2022/01/27 | 1,216 | 1,227 | 1,160 | 1,170 | -29 | -2.4% | 347,600 |
| 2022/01/26 | 1,222 | 1,225 | 1,197 | 1,199 | -27 | -2.2% | 238,600 |
| 2022/01/25 | 1,247 | 1,248 | 1,216 | 1,226 | -20 | -1.6% | 215,000 |
| 2022/01/24 | 1,222 | 1,250 | 1,220 | 1,246 | +21 | +1.7% | 240,500 |
| 2022/01/21 | 1,209 | 1,227 | 1,200 | 1,225 | -14 | -1.1% | 234,800 |
| 2022/01/20 | 1,228 | 1,249 | 1,224 | 1,239 | -3 | -0.2% | 259,500 |
| 2022/01/19 | 1,271 | 1,282 | 1,235 | 1,242 | -54 | -4.2% | 316,100 |
| 2022/01/18 | 1,332 | 1,333 | 1,291 | 1,296 | -31 | -2.3% | 328,800 |
651～
700
件表示中 / 3586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 | 224,200円 | -0.7% | -3.9% | 4.46% | 16.02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 | 43,900円 | +3.2% | -9.1% | 3.42% | 4.08倍 | 0.57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 | 100,300円 | +3.6% | -40.6% | 5.48% | 4.52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 | 197,300円 | -4.3% | -21.0% | 4.36% | 8.20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 | 254,900円 | -2.0% | -23.4% | 4.12% | 8.77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
