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 |
---|---|---|---|---|---|---|---|
2020/06/16 | 1,392 | 1,439 | 1,383 | 1,426 | +86 | +6.4% | 488,200 |
2020/06/15 | 1,376 | 1,382 | 1,340 | 1,340 | -47 | -3.4% | 374,900 |
2020/06/12 | 1,339 | 1,398 | 1,328 | 1,387 | -23 | -1.6% | 491,500 |
2020/06/11 | 1,447 | 1,459 | 1,408 | 1,410 | -61 | -4.1% | 353,300 |
2020/06/10 | 1,431 | 1,476 | 1,430 | 1,471 | +18 | +1.2% | 318,900 |
2020/06/09 | 1,488 | 1,488 | 1,427 | 1,453 | -25 | -1.7% | 251,400 |
2020/06/08 | 1,500 | 1,504 | 1,465 | 1,478 | +11 | +0.7% | 326,000 |
2020/06/05 | 1,458 | 1,471 | 1,440 | 1,467 | +14 | +1% | 433,400 |
2020/06/04 | 1,493 | 1,493 | 1,421 | 1,453 | +1 | +0.1% | 369,100 |
2020/06/03 | 1,456 | 1,482 | 1,443 | 1,452 | +28 | +2% | 451,300 |
2020/06/02 | 1,379 | 1,430 | 1,371 | 1,424 | +42 | +3% | 361,600 |
2020/06/01 | 1,365 | 1,388 | 1,338 | 1,382 | +3 | +0.2% | 399,800 |
2020/05/29 | 1,428 | 1,431 | 1,372 | 1,379 | -79 | -5.4% | 877,500 |
2020/05/28 | 1,469 | 1,491 | 1,448 | 1,458 | +3 | +0.2% | 445,600 |
2020/05/27 | 1,401 | 1,463 | 1,388 | 1,455 | +82 | +6% | 729,300 |
2020/05/26 | 1,329 | 1,380 | 1,317 | 1,373 | +57 | +4.3% | 378,200 |
2020/05/25 | 1,318 | 1,329 | 1,301 | 1,316 | +22 | +1.7% | 336,600 |
2020/05/22 | 1,348 | 1,351 | 1,293 | 1,294 | -46 | -3.4% | 402,500 |
2020/05/21 | 1,319 | 1,348 | 1,302 | 1,340 | +31 | +2.4% | 452,100 |
2020/05/20 | 1,297 | 1,320 | 1,275 | 1,309 | -2 | -0.2% | 429,200 |
2020/05/19 | 1,275 | 1,318 | 1,267 | 1,311 | +77 | +6.2% | 375,000 |
2020/05/18 | 1,242 | 1,248 | 1,214 | 1,234 | +13 | +1.1% | 276,200 |
2020/05/15 | 1,260 | 1,328 | 1,217 | 1,221 | +51 | +4.4% | 628,100 |
2020/05/14 | 1,210 | 1,217 | 1,167 | 1,170 | -53 | -4.3% | 272,000 |
2020/05/13 | 1,213 | 1,242 | 1,206 | 1,223 | -20 | -1.6% | 206,800 |
2020/05/12 | 1,274 | 1,275 | 1,237 | 1,243 | -23 | -1.8% | 211,200 |
2020/05/11 | 1,225 | 1,269 | 1,219 | 1,266 | +60 | +5% | 282,300 |
2020/05/08 | 1,184 | 1,207 | 1,163 | 1,206 | +41 | +3.5% | 330,000 |
2020/05/07 | 1,165 | 1,184 | 1,154 | 1,165 | -30 | -2.5% | 246,800 |
2020/05/01 | 1,248 | 1,248 | 1,191 | 1,195 | -62 | -4.9% | 259,400 |
2020/04/30 | 1,243 | 1,275 | 1,223 | 1,257 | +44 | +3.6% | 349,400 |
2020/04/28 | 1,205 | 1,219 | 1,187 | 1,213 | -5 | -0.4% | 467,600 |
2020/04/27 | 1,187 | 1,222 | 1,180 | 1,218 | +47 | +4% | 622,000 |
2020/04/24 | 1,110 | 1,185 | 1,102 | 1,171 | +57 | +5.1% | 891,900 |
2020/04/23 | 1,054 | 1,114 | 1,054 | 1,114 | +55 | +5.2% | 201,800 |
2020/04/22 | 1,050 | 1,064 | 1,040 | 1,059 | -3 | -0.3% | 264,900 |
2020/04/21 | 1,050 | 1,074 | 1,050 | 1,062 | -42 | -3.8% | 296,700 |
2020/04/20 | 1,090 | 1,108 | 1,084 | 1,104 | +6 | +0.5% | 232,300 |
2020/04/17 | 1,076 | 1,120 | 1,071 | 1,098 | +32 | +3% | 378,500 |
2020/04/16 | 1,052 | 1,071 | 1,050 | 1,066 | -29 | -2.6% | 254,200 |
2020/04/15 | 1,123 | 1,123 | 1,087 | 1,095 | -44 | -3.9% | 378,700 |
2020/04/14 | 1,104 | 1,141 | 1,095 | 1,139 | +36 | +3.3% | 208,700 |
2020/04/13 | 1,117 | 1,122 | 1,099 | 1,103 | -26 | -2.3% | 172,400 |
2020/04/10 | 1,134 | 1,135 | 1,098 | 1,129 | -13 | -1.1% | 337,100 |
2020/04/09 | 1,121 | 1,147 | 1,114 | 1,142 | +21 | +1.9% | 219,500 |
2020/04/08 | 1,116 | 1,126 | 1,081 | 1,121 | +11 | +1% | 331,100 |
2020/04/07 | 1,099 | 1,118 | 1,079 | 1,110 | +41 | +3.8% | 524,600 |
2020/04/06 | 1,034 | 1,081 | 1,020 | 1,069 | +13 | +1.2% | 527,500 |
2020/04/03 | 1,065 | 1,089 | 1,044 | 1,056 | -22 | -2% | 357,600 |
2020/04/02 | 1,104 | 1,115 | 1,071 | 1,078 | -56 | -4.9% | 502,200 |
1051~
1100
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