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 |
---|---|---|---|---|---|---|---|
2020/08/28 | 1,131 | 1,159 | 1,113 | 1,125 | -2 | -0.2% | 385,300 |
2020/08/27 | 1,123 | 1,131 | 1,113 | 1,127 | -10 | -0.9% | 281,600 |
2020/08/26 | 1,125 | 1,142 | 1,119 | 1,137 | +20 | +1.8% | 320,700 |
2020/08/25 | 1,125 | 1,136 | 1,112 | 1,117 | +22 | +2% | 416,500 |
2020/08/24 | 1,121 | 1,129 | 1,095 | 1,095 | -39 | -3.4% | 310,400 |
2020/08/21 | 1,137 | 1,153 | 1,129 | 1,134 | +25 | +2.3% | 451,800 |
2020/08/20 | 1,103 | 1,125 | 1,103 | 1,109 | -20 | -1.8% | 468,100 |
2020/08/19 | 1,124 | 1,139 | 1,123 | 1,129 | -25 | -2.2% | 376,900 |
2020/08/18 | 1,161 | 1,163 | 1,147 | 1,154 | -7 | -0.6% | 321,000 |
2020/08/17 | 1,172 | 1,182 | 1,158 | 1,161 | -1 | -0.1% | 345,900 |
2020/08/14 | 1,164 | 1,184 | 1,153 | 1,162 | -6 | -0.5% | 416,400 |
2020/08/13 | 1,170 | 1,177 | 1,155 | 1,168 | +10 | +0.9% | 525,400 |
2020/08/12 | 1,150 | 1,173 | 1,148 | 1,158 | +22 | +1.9% | 655,200 |
2020/08/11 | 1,129 | 1,146 | 1,127 | 1,136 | +37 | +3.4% | 618,700 |
2020/08/07 | 1,090 | 1,115 | 1,088 | 1,099 | ±0 | ±0% | 510,200 |
2020/08/06 | 1,096 | 1,122 | 1,091 | 1,099 | +2 | +0.2% | 709,800 |
2020/08/05 | 1,175 | 1,230 | 1,094 | 1,097 | -108 | -9% | 1,080,900 |
2020/08/04 | 1,178 | 1,217 | 1,162 | 1,205 | +25 | +2.1% | 597,600 |
2020/08/03 | 1,150 | 1,184 | 1,150 | 1,180 | +38 | +3.3% | 312,000 |
2020/07/31 | 1,174 | 1,184 | 1,138 | 1,142 | -58 | -4.8% | 393,100 |
2020/07/30 | 1,220 | 1,227 | 1,198 | 1,200 | -19 | -1.6% | 306,500 |
2020/07/29 | 1,235 | 1,246 | 1,219 | 1,219 | -38 | -3% | 226,300 |
2020/07/28 | 1,280 | 1,287 | 1,252 | 1,257 | -23 | -1.8% | 239,100 |
2020/07/27 | 1,269 | 1,281 | 1,246 | 1,280 | -2 | -0.2% | 391,000 |
2020/07/22 | 1,285 | 1,317 | 1,282 | 1,282 | +12 | +0.9% | 533,900 |
2020/07/21 | 1,275 | 1,277 | 1,247 | 1,270 | -22 | -1.7% | 619,100 |
2020/07/20 | 1,273 | 1,307 | 1,270 | 1,292 | -40 | -3% | 559,200 |
2020/07/17 | 1,338 | 1,340 | 1,323 | 1,332 | -9 | -0.7% | 196,800 |
2020/07/16 | 1,363 | 1,375 | 1,338 | 1,341 | -11 | -0.8% | 275,100 |
2020/07/15 | 1,347 | 1,363 | 1,339 | 1,352 | +26 | +2% | 416,400 |
2020/07/14 | 1,309 | 1,331 | 1,291 | 1,326 | +2 | +0.2% | 245,100 |
2020/07/13 | 1,301 | 1,324 | 1,292 | 1,324 | +62 | +4.9% | 421,100 |
2020/07/10 | 1,281 | 1,284 | 1,262 | 1,262 | -33 | -2.5% | 214,600 |
2020/07/09 | 1,315 | 1,317 | 1,295 | 1,295 | -20 | -1.5% | 190,300 |
2020/07/08 | 1,333 | 1,354 | 1,315 | 1,315 | -24 | -1.8% | 178,800 |
2020/07/07 | 1,362 | 1,362 | 1,332 | 1,339 | -30 | -2.2% | 165,800 |
2020/07/06 | 1,329 | 1,371 | 1,321 | 1,369 | +35 | +2.6% | 247,500 |
2020/07/03 | 1,333 | 1,339 | 1,313 | 1,334 | +31 | +2.4% | 223,500 |
2020/07/02 | 1,306 | 1,322 | 1,290 | 1,303 | -5 | -0.4% | 363,400 |
2020/07/01 | 1,329 | 1,333 | 1,294 | 1,308 | -25 | -1.9% | 477,400 |
2020/06/30 | 1,341 | 1,370 | 1,330 | 1,333 | +39 | +3% | 583,300 |
2020/06/29 | 1,315 | 1,321 | 1,284 | 1,294 | -48 | -3.6% | 462,200 |
2020/06/26 | 1,348 | 1,364 | 1,332 | 1,342 | +16 | +1.2% | 457,700 |
2020/06/25 | 1,331 | 1,335 | 1,311 | 1,326 | -46 | -3.4% | 468,000 |
2020/06/24 | 1,383 | 1,383 | 1,367 | 1,372 | -1 | -0.1% | 295,800 |
2020/06/23 | 1,358 | 1,382 | 1,351 | 1,373 | +17 | +1.3% | 405,200 |
2020/06/22 | 1,381 | 1,385 | 1,351 | 1,356 | -12 | -0.9% | 326,700 |
2020/06/19 | 1,390 | 1,390 | 1,361 | 1,368 | -15 | -1.1% | 820,800 |
2020/06/18 | 1,385 | 1,390 | 1,358 | 1,383 | -13 | -0.9% | 302,500 |
2020/06/17 | 1,414 | 1,416 | 1,382 | 1,396 | -30 | -2.1% | 366,100 |
1001~
1050
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