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 |
---|---|---|---|---|---|---|---|
2021/01/26 | 1,237 | 1,249 | 1,227 | 1,233 | -12 | -1% | 273,600 |
2021/01/25 | 1,234 | 1,250 | 1,209 | 1,245 | +11 | +0.9% | 462,100 |
2021/01/22 | 1,245 | 1,256 | 1,234 | 1,234 | -34 | -2.7% | 413,900 |
2021/01/21 | 1,236 | 1,284 | 1,231 | 1,268 | +52 | +4.3% | 774,200 |
2021/01/20 | 1,200 | 1,220 | 1,192 | 1,216 | +12 | +1% | 485,700 |
2021/01/19 | 1,185 | 1,218 | 1,174 | 1,204 | +18 | +1.5% | 502,300 |
2021/01/18 | 1,180 | 1,200 | 1,175 | 1,186 | -4 | -0.3% | 481,200 |
2021/01/15 | 1,161 | 1,220 | 1,157 | 1,190 | +20 | +1.7% | 576,600 |
2021/01/14 | 1,165 | 1,183 | 1,156 | 1,170 | -5 | -0.4% | 421,600 |
2021/01/13 | 1,157 | 1,175 | 1,153 | 1,175 | +3 | +0.3% | 349,100 |
2021/01/12 | 1,169 | 1,182 | 1,160 | 1,172 | -6 | -0.5% | 387,800 |
2021/01/08 | 1,170 | 1,181 | 1,150 | 1,178 | +15 | +1.3% | 409,000 |
2021/01/07 | 1,160 | 1,186 | 1,157 | 1,163 | +17 | +1.5% | 445,600 |
2021/01/06 | 1,127 | 1,152 | 1,120 | 1,146 | +14 | +1.2% | 329,400 |
2021/01/05 | 1,099 | 1,135 | 1,092 | 1,132 | +26 | +2.4% | 403,400 |
2021/01/04 | 1,120 | 1,120 | 1,090 | 1,106 | -3 | -0.3% | 323,000 |
2020/12/30 | 1,131 | 1,131 | 1,106 | 1,109 | -23 | -2% | 290,800 |
2020/12/29 | 1,132 | 1,134 | 1,114 | 1,132 | +5 | +0.4% | 356,300 |
2020/12/28 | 1,141 | 1,149 | 1,114 | 1,127 | -25 | -2.2% | 288,700 |
2020/12/25 | 1,148 | 1,158 | 1,144 | 1,152 | +26 | +2.3% | 317,600 |
2020/12/24 | 1,114 | 1,141 | 1,114 | 1,126 | +26 | +2.4% | 392,700 |
2020/12/23 | 1,144 | 1,144 | 1,095 | 1,100 | -45 | -3.9% | 520,900 |
2020/12/22 | 1,132 | 1,150 | 1,127 | 1,145 | -10 | -0.9% | 262,600 |
2020/12/21 | 1,160 | 1,168 | 1,140 | 1,155 | -12 | -1% | 297,000 |
2020/12/18 | 1,165 | 1,180 | 1,156 | 1,167 | -4 | -0.3% | 297,500 |
2020/12/17 | 1,190 | 1,190 | 1,163 | 1,171 | -19 | -1.6% | 327,600 |
2020/12/16 | 1,191 | 1,198 | 1,175 | 1,190 | +11 | +0.9% | 252,900 |
2020/12/15 | 1,178 | 1,186 | 1,168 | 1,179 | -4 | -0.3% | 268,200 |
2020/12/14 | 1,131 | 1,198 | 1,131 | 1,183 | +47 | +4.1% | 400,000 |
2020/12/11 | 1,143 | 1,150 | 1,116 | 1,136 | -20 | -1.7% | 512,900 |
2020/12/10 | 1,177 | 1,181 | 1,153 | 1,156 | -22 | -1.9% | 252,400 |
2020/12/09 | 1,163 | 1,183 | 1,163 | 1,178 | +10 | +0.9% | 299,200 |
2020/12/08 | 1,165 | 1,184 | 1,153 | 1,168 | -8 | -0.7% | 374,200 |
2020/12/07 | 1,223 | 1,223 | 1,176 | 1,176 | -17 | -1.4% | 506,800 |
2020/12/04 | 1,211 | 1,212 | 1,185 | 1,193 | -18 | -1.5% | 376,200 |
2020/12/03 | 1,237 | 1,242 | 1,205 | 1,211 | -35 | -2.8% | 544,900 |
2020/12/02 | 1,210 | 1,257 | 1,202 | 1,246 | +63 | +5.3% | 602,300 |
2020/12/01 | 1,138 | 1,187 | 1,135 | 1,183 | +31 | +2.7% | 493,800 |
2020/11/30 | 1,229 | 1,229 | 1,151 | 1,152 | -93 | -7.5% | 530,100 |
2020/11/27 | 1,256 | 1,264 | 1,236 | 1,245 | -3 | -0.2% | 364,100 |
2020/11/26 | 1,241 | 1,261 | 1,231 | 1,248 | -23 | -1.8% | 348,500 |
2020/11/25 | 1,298 | 1,319 | 1,268 | 1,271 | +16 | +1.3% | 353,500 |
2020/11/24 | 1,255 | 1,268 | 1,245 | 1,255 | +44 | +3.6% | 423,200 |
2020/11/20 | 1,177 | 1,211 | 1,169 | 1,211 | +26 | +2.2% | 324,200 |
2020/11/19 | 1,225 | 1,232 | 1,180 | 1,185 | -47 | -3.8% | 511,600 |
2020/11/18 | 1,263 | 1,263 | 1,224 | 1,232 | -40 | -3.1% | 357,600 |
2020/11/17 | 1,306 | 1,314 | 1,265 | 1,272 | -26 | -2% | 470,000 |
2020/11/16 | 1,272 | 1,311 | 1,266 | 1,298 | +52 | +4.2% | 480,900 |
2020/11/13 | 1,295 | 1,295 | 1,232 | 1,246 | -49 | -3.8% | 456,600 |
2020/11/12 | 1,322 | 1,346 | 1,280 | 1,295 | -57 | -4.2% | 460,600 |
901~
950
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