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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,378 | 1,383 | 1,360 | 1,360 | -26 | -1.9% | 296,500 |
| 2021/08/18 | 1,380 | 1,391 | 1,376 | 1,386 | +5 | +0.4% | 226,100 |
| 2021/08/17 | 1,386 | 1,391 | 1,373 | 1,381 | -5 | -0.4% | 208,300 |
| 2021/08/16 | 1,391 | 1,396 | 1,370 | 1,386 | -23 | -1.6% | 296,600 |
| 2021/08/13 | 1,422 | 1,422 | 1,406 | 1,409 | -24 | -1.7% | 195,100 |
| 2021/08/12 | 1,453 | 1,454 | 1,430 | 1,433 | +1 | +0.1% | 346,500 |
| 2021/08/11 | 1,435 | 1,437 | 1,417 | 1,432 | +21 | +1.5% | 407,600 |
| 2021/08/10 | 1,410 | 1,429 | 1,402 | 1,411 | +10 | +0.7% | 233,400 |
| 2021/08/06 | 1,401 | 1,414 | 1,386 | 1,401 | -13 | -0.9% | 371,100 |
| 2021/08/05 | 1,433 | 1,444 | 1,404 | 1,414 | -36 | -2.5% | 521,400 |
| 2021/08/04 | 1,490 | 1,496 | 1,441 | 1,450 | -66 | -4.4% | 844,700 |
| 2021/08/03 | 1,476 | 1,516 | 1,463 | 1,516 | +40 | +2.7% | 807,000 |
| 2021/08/02 | 1,467 | 1,478 | 1,449 | 1,476 | +36 | +2.5% | 381,400 |
| 2021/07/30 | 1,435 | 1,456 | 1,431 | 1,440 | -20 | -1.4% | 530,900 |
| 2021/07/29 | 1,460 | 1,477 | 1,442 | 1,460 | -9 | -0.6% | 820,000 |
| 2021/07/28 | 1,461 | 1,496 | 1,460 | 1,469 | +10 | +0.7% | 841,700 |
| 2021/07/27 | 1,449 | 1,477 | 1,442 | 1,459 | +12 | +0.8% | 471,200 |
| 2021/07/26 | 1,447 | 1,454 | 1,416 | 1,447 | +7 | +0.5% | 996,000 |
| 2021/07/21 | 1,551 | 1,559 | 1,425 | 1,440 | +79 | +5.8% | 2,967,200 |
| 2021/07/20 | 1,361 | 1,371 | 1,354 | 1,361 | -27 | -1.9% | 265,900 |
| 2021/07/19 | 1,416 | 1,416 | 1,375 | 1,388 | -32 | -2.3% | 581,800 |
| 2021/07/16 | 1,418 | 1,441 | 1,408 | 1,420 | +2 | +0.1% | 540,400 |
| 2021/07/15 | 1,403 | 1,437 | 1,398 | 1,418 | +8 | +0.6% | 622,400 |
| 2021/07/14 | 1,386 | 1,428 | 1,369 | 1,410 | +24 | +1.7% | 686,000 |
| 2021/07/13 | 1,369 | 1,390 | 1,364 | 1,386 | +30 | +2.2% | 536,600 |
| 2021/07/12 | 1,345 | 1,361 | 1,325 | 1,356 | +40 | +3% | 548,700 |
| 2021/07/09 | 1,293 | 1,319 | 1,278 | 1,316 | -7 | -0.5% | 706,400 |
| 2021/07/08 | 1,315 | 1,343 | 1,311 | 1,323 | -8 | -0.6% | 750,200 |
| 2021/07/07 | 1,347 | 1,351 | 1,325 | 1,331 | -46 | -3.3% | 712,200 |
| 2021/07/06 | 1,378 | 1,387 | 1,371 | 1,377 | +26 | +1.9% | 308,800 |
| 2021/07/05 | 1,355 | 1,368 | 1,344 | 1,351 | -31 | -2.2% | 434,200 |
| 2021/07/02 | 1,380 | 1,388 | 1,371 | 1,382 | +10 | +0.7% | 348,000 |
| 2021/07/01 | 1,373 | 1,392 | 1,360 | 1,372 | -6 | -0.4% | 514,200 |
| 2021/06/30 | 1,373 | 1,388 | 1,357 | 1,378 | +25 | +1.8% | 693,400 |
| 2021/06/29 | 1,358 | 1,373 | 1,341 | 1,353 | -35 | -2.5% | 677,600 |
| 2021/06/28 | 1,366 | 1,390 | 1,355 | 1,388 | +22 | +1.6% | 726,100 |
| 2021/06/25 | 1,345 | 1,369 | 1,332 | 1,366 | +36 | +2.7% | 666,700 |
| 2021/06/24 | 1,323 | 1,343 | 1,321 | 1,330 | +21 | +1.6% | 377,600 |
| 2021/06/23 | 1,300 | 1,316 | 1,293 | 1,309 | +1 | +0.1% | 295,200 |
| 2021/06/22 | 1,284 | 1,309 | 1,274 | 1,308 | +54 | +4.3% | 370,100 |
| 2021/06/21 | 1,277 | 1,283 | 1,245 | 1,254 | -52 | -4% | 556,100 |
| 2021/06/18 | 1,326 | 1,338 | 1,301 | 1,306 | -26 | -2% | 1,080,200 |
| 2021/06/17 | 1,338 | 1,347 | 1,327 | 1,332 | -14 | -1% | 534,000 |
| 2021/06/16 | 1,329 | 1,353 | 1,326 | 1,346 | -2 | -0.1% | 298,500 |
| 2021/06/15 | 1,335 | 1,348 | 1,328 | 1,348 | -2 | -0.1% | 608,700 |
| 2021/06/14 | 1,382 | 1,387 | 1,344 | 1,350 | -32 | -2.3% | 390,500 |
| 2021/06/11 | 1,394 | 1,395 | 1,374 | 1,382 | -20 | -1.4% | 260,400 |
| 2021/06/10 | 1,406 | 1,411 | 1,392 | 1,402 | -12 | -0.8% | 182,300 |
| 2021/06/09 | 1,418 | 1,427 | 1,409 | 1,414 | -3 | -0.2% | 281,500 |
| 2021/06/08 | 1,422 | 1,431 | 1,406 | 1,417 | -12 | -0.8% | 292,500 |
801～
850
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
