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 |
|---|---|---|---|---|---|---|---|
| 2022/05/30 | 1,142 | 1,174 | 1,137 | 1,173 | +44 | +3.9% | 1,141,700 |
| 2022/05/27 | 1,129 | 1,141 | 1,123 | 1,129 | +23 | +2.1% | 413,900 |
| 2022/05/26 | 1,103 | 1,117 | 1,102 | 1,106 | +21 | +1.9% | 457,500 |
| 2022/05/25 | 1,094 | 1,098 | 1,081 | 1,085 | -14 | -1.3% | 334,700 |
| 2022/05/24 | 1,112 | 1,114 | 1,097 | 1,099 | -8 | -0.7% | 394,500 |
| 2022/05/23 | 1,122 | 1,125 | 1,102 | 1,107 | -15 | -1.3% | 382,400 |
| 2022/05/20 | 1,109 | 1,128 | 1,107 | 1,122 | +14 | +1.3% | 324,500 |
| 2022/05/19 | 1,085 | 1,111 | 1,075 | 1,108 | +1 | +0.1% | 384,800 |
| 2022/05/18 | 1,115 | 1,120 | 1,098 | 1,107 | -2 | -0.2% | 347,600 |
| 2022/05/17 | 1,096 | 1,116 | 1,087 | 1,109 | ±0 | ±0% | 289,200 |
| 2022/05/16 | 1,159 | 1,160 | 1,106 | 1,109 | -21 | -1.9% | 449,500 |
| 2022/05/13 | 1,110 | 1,163 | 1,097 | 1,130 | ±0 | ±0% | 837,000 |
| 2022/05/12 | 1,125 | 1,149 | 1,123 | 1,130 | -7 | -0.6% | 413,300 |
| 2022/05/11 | 1,148 | 1,152 | 1,132 | 1,137 | -15 | -1.3% | 491,700 |
| 2022/05/10 | 1,133 | 1,158 | 1,125 | 1,152 | +30 | +2.7% | 588,800 |
| 2022/05/09 | 1,135 | 1,140 | 1,119 | 1,122 | -23 | -2% | 298,600 |
| 2022/05/06 | 1,132 | 1,156 | 1,127 | 1,145 | +25 | +2.2% | 421,800 |
| 2022/05/02 | 1,110 | 1,128 | 1,105 | 1,120 | +9 | +0.8% | 368,000 |
| 2022/04/28 | 1,052 | 1,111 | 1,051 | 1,111 | +61 | +5.8% | 546,300 |
| 2022/04/27 | 1,060 | 1,064 | 1,047 | 1,050 | -36 | -3.3% | 1,128,200 |
| 2022/04/26 | 1,095 | 1,099 | 1,086 | 1,086 | -1 | -0.1% | 291,900 |
| 2022/04/25 | 1,087 | 1,096 | 1,081 | 1,087 | -25 | -2.2% | 284,800 |
| 2022/04/22 | 1,102 | 1,115 | 1,099 | 1,112 | -4 | -0.4% | 315,500 |
| 2022/04/21 | 1,096 | 1,119 | 1,091 | 1,116 | +17 | +1.5% | 316,700 |
| 2022/04/20 | 1,102 | 1,102 | 1,088 | 1,099 | +24 | +2.2% | 268,200 |
| 2022/04/19 | 1,070 | 1,075 | 1,059 | 1,075 | +21 | +2% | 242,600 |
| 2022/04/18 | 1,050 | 1,055 | 1,037 | 1,054 | -6 | -0.6% | 233,900 |
| 2022/04/15 | 1,060 | 1,065 | 1,054 | 1,060 | -11 | -1% | 221,000 |
| 2022/04/14 | 1,055 | 1,071 | 1,048 | 1,071 | +9 | +0.8% | 258,900 |
| 2022/04/13 | 1,058 | 1,067 | 1,053 | 1,062 | +24 | +2.3% | 345,400 |
| 2022/04/12 | 1,059 | 1,061 | 1,036 | 1,038 | -22 | -2.1% | 374,100 |
| 2022/04/11 | 1,056 | 1,073 | 1,049 | 1,060 | -1 | -0.1% | 320,000 |
| 2022/04/08 | 1,080 | 1,085 | 1,051 | 1,061 | -18 | -1.7% | 427,300 |
| 2022/04/07 | 1,072 | 1,079 | 1,058 | 1,079 | -22 | -2% | 357,800 |
| 2022/04/06 | 1,116 | 1,118 | 1,099 | 1,101 | -28 | -2.5% | 302,000 |
| 2022/04/05 | 1,143 | 1,145 | 1,125 | 1,129 | -9 | -0.8% | 274,700 |
| 2022/04/04 | 1,139 | 1,149 | 1,130 | 1,138 | -8 | -0.7% | 346,600 |
| 2022/04/01 | 1,130 | 1,150 | 1,115 | 1,146 | -1 | -0.1% | 313,300 |
| 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 |
701～
750
件表示中 / 3674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 | 182,800円 | +0.7% | +13.7% | 5.47% | 9.87倍 | 0.52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 |
| マツダ | 76,600円 | +3.6% | -40.6% | 7.18% | 3.45倍 | 0.28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 | 171,800円 | -4.3% | -21.0% | 5.01% | 7.14倍 | 0.69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 | 231,400円 | -0.1% | -16.4% | 4.54% | 7.36倍 | 0.57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 |
| 日野自 | 35,000円 | +8.8% | - | 0.00% | - | 1.11倍 |
|
トヨタ傘下のトラック大手。海外はインドネシアが最大地盤。三菱ふそうと経営統合で基本合意 |
市場注目の銘柄
チャート関連のコラム
