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 |
---|---|---|---|---|---|---|---|
2021/06/23 | 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 |
2021/06/07 | 1,451 | 1,457 | 1,423 | 1,429 | -12 | -0.8% | 258,400 |
2021/06/04 | 1,400 | 1,446 | 1,396 | 1,441 | +47 | +3.4% | 386,000 |
2021/06/03 | 1,358 | 1,399 | 1,357 | 1,394 | +26 | +1.9% | 408,300 |
2021/06/02 | 1,361 | 1,378 | 1,353 | 1,368 | +9 | +0.7% | 376,300 |
2021/06/01 | 1,358 | 1,364 | 1,345 | 1,359 | +14 | +1% | 253,400 |
2021/05/31 | 1,372 | 1,379 | 1,336 | 1,345 | -43 | -3.1% | 419,100 |
2021/05/28 | 1,390 | 1,398 | 1,368 | 1,388 | +22 | +1.6% | 533,600 |
2021/05/27 | 1,377 | 1,380 | 1,366 | 1,366 | -4 | -0.3% | 369,700 |
2021/05/26 | 1,348 | 1,372 | 1,342 | 1,370 | +1 | +0.1% | 273,500 |
2021/05/25 | 1,390 | 1,397 | 1,367 | 1,369 | -23 | -1.7% | 346,100 |
2021/05/24 | 1,400 | 1,408 | 1,387 | 1,392 | +15 | +1.1% | 303,400 |
2021/05/21 | 1,393 | 1,397 | 1,373 | 1,377 | -13 | -0.9% | 349,400 |
2021/05/20 | 1,365 | 1,393 | 1,362 | 1,390 | +37 | +2.7% | 260,300 |
2021/05/19 | 1,362 | 1,393 | 1,351 | 1,353 | -36 | -2.6% | 284,200 |
2021/05/18 | 1,349 | 1,397 | 1,349 | 1,389 | +49 | +3.7% | 385,000 |
2021/05/17 | 1,362 | 1,370 | 1,326 | 1,340 | +7 | +0.5% | 411,600 |
2021/05/14 | 1,310 | 1,353 | 1,293 | 1,333 | -52 | -3.8% | 971,100 |
2021/05/13 | 1,361 | 1,409 | 1,354 | 1,385 | +11 | +0.8% | 416,800 |
2021/05/12 | 1,395 | 1,399 | 1,359 | 1,374 | -38 | -2.7% | 368,500 |
2021/05/11 | 1,438 | 1,446 | 1,402 | 1,412 | -40 | -2.8% | 272,000 |
2021/05/10 | 1,453 | 1,463 | 1,449 | 1,452 | +22 | +1.5% | 210,200 |
2021/05/07 | 1,434 | 1,467 | 1,423 | 1,430 | +13 | +0.9% | 285,900 |
2021/05/06 | 1,412 | 1,445 | 1,412 | 1,417 | +15 | +1.1% | 246,700 |
2021/04/30 | 1,408 | 1,424 | 1,401 | 1,402 | -10 | -0.7% | 371,400 |
2021/04/28 | 1,420 | 1,427 | 1,395 | 1,412 | +6 | +0.4% | 302,600 |
2021/04/27 | 1,404 | 1,421 | 1,395 | 1,406 | -3 | -0.2% | 263,100 |
2021/04/26 | 1,438 | 1,444 | 1,408 | 1,409 | -10 | -0.7% | 251,700 |
2021/04/23 | 1,434 | 1,439 | 1,416 | 1,419 | -24 | -1.7% | 359,100 |
2021/04/22 | 1,433 | 1,450 | 1,428 | 1,443 | +47 | +3.4% | 425,000 |
2021/04/21 | 1,411 | 1,413 | 1,383 | 1,396 | -51 | -3.5% | 544,900 |
2021/04/20 | 1,494 | 1,494 | 1,442 | 1,447 | -35 | -2.4% | 585,600 |
2021/04/19 | 1,481 | 1,489 | 1,471 | 1,482 | +11 | +0.7% | 290,300 |
2021/04/16 | 1,471 | 1,476 | 1,459 | 1,471 | -7 | -0.5% | 361,800 |
2021/04/15 | 1,472 | 1,489 | 1,469 | 1,478 | +13 | +0.9% | 295,800 |
2021/04/14 | 1,465 | 1,475 | 1,442 | 1,465 | -20 | -1.3% | 299,500 |
2021/04/13 | 1,467 | 1,493 | 1,466 | 1,485 | +19 | +1.3% | 430,000 |
2021/04/12 | 1,459 | 1,477 | 1,454 | 1,466 | +19 | +1.3% | 471,100 |
2021/04/09 | 1,461 | 1,482 | 1,443 | 1,447 | -6 | -0.4% | 608,500 |
801~
850
件表示中 / 3548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 | 231,200円 | -0.8% | -5.4% | 4.33% | 16.41倍 | 0.65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 | 115,100円 | +10.8% | -31.3% | 5.21% | 4.84倍 | 0.42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 |
三菱自 | 40,800円 | +3.2% | -9.1% | 3.68% | 4.21倍 | 0.60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 |
トヨタ紡織 | 192,800円 | -2.7% | -21.0% | 4.46% | 8.00倍 | 0.77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 | 253,900円 | -2.0% | -23.4% | 4.14% | 8.72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