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 |
|---|---|---|---|---|---|---|---|
| 2021/10/14 | 1,294 | 1,308 | 1,285 | 1,307 | +10 | +0.8% | 326,000 |
| 2021/10/13 | 1,311 | 1,316 | 1,297 | 1,297 | -9 | -0.7% | 211,800 |
| 2021/10/12 | 1,308 | 1,317 | 1,303 | 1,306 | -6 | -0.5% | 362,700 |
| 2021/10/11 | 1,300 | 1,318 | 1,298 | 1,312 | +16 | +1.2% | 236,100 |
| 2021/10/08 | 1,303 | 1,314 | 1,296 | 1,296 | +21 | +1.6% | 185,300 |
| 2021/10/07 | 1,278 | 1,292 | 1,271 | 1,275 | -11 | -0.9% | 266,800 |
| 2021/10/06 | 1,274 | 1,303 | 1,270 | 1,286 | +26 | +2.1% | 449,700 |
| 2021/10/05 | 1,275 | 1,279 | 1,249 | 1,260 | -19 | -1.5% | 302,700 |
| 2021/10/04 | 1,302 | 1,308 | 1,268 | 1,279 | -4 | -0.3% | 344,000 |
| 2021/10/01 | 1,308 | 1,314 | 1,275 | 1,283 | -34 | -2.6% | 488,200 |
| 2021/09/30 | 1,352 | 1,359 | 1,317 | 1,317 | -35 | -2.6% | 382,900 |
| 2021/09/29 | 1,363 | 1,368 | 1,335 | 1,352 | -46 | -3.3% | 608,300 |
| 2021/09/28 | 1,382 | 1,403 | 1,372 | 1,398 | +26 | +1.9% | 355,400 |
| 2021/09/27 | 1,379 | 1,389 | 1,369 | 1,372 | ±0 | ±0% | 254,000 |
| 2021/09/24 | 1,386 | 1,386 | 1,369 | 1,372 | +33 | +2.5% | 283,000 |
| 2021/09/22 | 1,355 | 1,366 | 1,339 | 1,339 | -26 | -1.9% | 365,800 |
| 2021/09/21 | 1,353 | 1,385 | 1,352 | 1,365 | -14 | -1% | 459,600 |
| 2021/09/17 | 1,381 | 1,396 | 1,377 | 1,379 | -15 | -1.1% | 641,800 |
| 2021/09/16 | 1,393 | 1,399 | 1,374 | 1,394 | +11 | +0.8% | 322,500 |
| 2021/09/15 | 1,394 | 1,403 | 1,381 | 1,383 | -41 | -2.9% | 261,400 |
| 2021/09/14 | 1,390 | 1,424 | 1,389 | 1,424 | +46 | +3.3% | 406,900 |
| 2021/09/13 | 1,359 | 1,382 | 1,343 | 1,378 | -8 | -0.6% | 465,700 |
| 2021/09/10 | 1,377 | 1,395 | 1,377 | 1,386 | +7 | +0.5% | 342,100 |
| 2021/09/09 | 1,380 | 1,391 | 1,372 | 1,379 | -27 | -1.9% | 354,600 |
| 2021/09/08 | 1,401 | 1,411 | 1,396 | 1,406 | +8 | +0.6% | 225,300 |
| 2021/09/07 | 1,398 | 1,405 | 1,390 | 1,398 | +12 | +0.9% | 240,400 |
| 2021/09/06 | 1,399 | 1,399 | 1,374 | 1,386 | -2 | -0.1% | 250,200 |
| 2021/09/03 | 1,367 | 1,394 | 1,366 | 1,388 | +29 | +2.1% | 310,800 |
| 2021/09/02 | 1,361 | 1,371 | 1,349 | 1,359 | -12 | -0.9% | 212,100 |
| 2021/09/01 | 1,357 | 1,372 | 1,355 | 1,371 | +23 | +1.7% | 255,300 |
| 2021/08/31 | 1,340 | 1,354 | 1,330 | 1,348 | +4 | +0.3% | 256,600 |
| 2021/08/30 | 1,335 | 1,345 | 1,331 | 1,344 | +31 | +2.4% | 242,000 |
| 2021/08/27 | 1,294 | 1,313 | 1,285 | 1,313 | +4 | +0.3% | 341,600 |
| 2021/08/26 | 1,325 | 1,328 | 1,306 | 1,309 | -29 | -2.2% | 413,900 |
| 2021/08/25 | 1,344 | 1,363 | 1,332 | 1,338 | +12 | +0.9% | 441,500 |
| 2021/08/24 | 1,315 | 1,332 | 1,312 | 1,326 | +11 | +0.8% | 272,100 |
| 2021/08/23 | 1,309 | 1,334 | 1,303 | 1,315 | +23 | +1.8% | 311,300 |
| 2021/08/20 | 1,339 | 1,347 | 1,291 | 1,292 | -68 | -5% | 485,700 |
| 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 |
851～
900
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% | 9.88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 | 0.56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
