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 |
---|---|---|---|---|---|---|---|
2020/04/01 | 1,144 | 1,163 | 1,120 | 1,134 | -59 | -4.9% | 559,800 |
2020/03/31 | 1,206 | 1,225 | 1,188 | 1,193 | -19 | -1.6% | 455,200 |
2020/03/30 | 1,177 | 1,216 | 1,143 | 1,212 | +2 | +0.2% | 521,000 |
2020/03/27 | 1,168 | 1,210 | 1,151 | 1,210 | +82 | +7.3% | 590,300 |
2020/03/26 | 1,154 | 1,154 | 1,102 | 1,128 | -37 | -3.2% | 458,300 |
2020/03/25 | 1,156 | 1,170 | 1,104 | 1,165 | +63 | +5.7% | 572,300 |
2020/03/24 | 1,094 | 1,106 | 1,041 | 1,102 | +53 | +5.1% | 633,400 |
2020/03/23 | 1,033 | 1,087 | 1,025 | 1,049 | -14 | -1.3% | 939,300 |
2020/03/19 | 990 | 1,068 | 977 | 1,063 | +101 | +10.5% | 927,800 |
2020/03/18 | 983 | 1,008 | 954 | 962 | -6 | -0.6% | 831,400 |
2020/03/17 | 958 | 1,011 | 947 | 968 | -5 | -0.5% | 893,600 |
2020/03/16 | 1,028 | 1,028 | 973 | 973 | -58 | -5.6% | 466,900 |
2020/03/13 | 994 | 1,062 | 982 | 1,031 | -63 | -5.8% | 802,100 |
2020/03/12 | 1,125 | 1,138 | 1,082 | 1,094 | -70 | -6% | 662,300 |
2020/03/11 | 1,148 | 1,205 | 1,144 | 1,164 | +32 | +2.8% | 714,700 |
2020/03/10 | 1,134 | 1,141 | 1,089 | 1,132 | -17 | -1.5% | 963,600 |
2020/03/09 | 1,187 | 1,206 | 1,138 | 1,149 | -87 | -7% | 503,900 |
2020/03/06 | 1,271 | 1,271 | 1,226 | 1,236 | -74 | -5.6% | 443,800 |
2020/03/05 | 1,337 | 1,340 | 1,301 | 1,310 | ±0 | ±0% | 477,500 |
2020/03/04 | 1,302 | 1,332 | 1,293 | 1,310 | -19 | -1.4% | 256,100 |
2020/03/03 | 1,360 | 1,377 | 1,329 | 1,329 | -19 | -1.4% | 396,700 |
2020/03/02 | 1,335 | 1,367 | 1,322 | 1,348 | -23 | -1.7% | 731,600 |
2020/02/28 | 1,370 | 1,380 | 1,357 | 1,371 | -31 | -2.2% | 488,800 |
2020/02/27 | 1,439 | 1,439 | 1,394 | 1,402 | -56 | -3.8% | 438,900 |
2020/02/26 | 1,451 | 1,461 | 1,427 | 1,458 | -32 | -2.1% | 308,100 |
2020/02/25 | 1,472 | 1,507 | 1,462 | 1,490 | -80 | -5.1% | 602,000 |
2020/02/21 | 1,563 | 1,581 | 1,563 | 1,570 | +6 | +0.4% | 297,700 |
2020/02/20 | 1,561 | 1,572 | 1,557 | 1,564 | +26 | +1.7% | 258,700 |
2020/02/19 | 1,570 | 1,571 | 1,526 | 1,538 | -24 | -1.5% | 321,400 |
2020/02/18 | 1,539 | 1,568 | 1,531 | 1,562 | +21 | +1.4% | 540,500 |
2020/02/17 | 1,530 | 1,545 | 1,508 | 1,541 | -9 | -0.6% | 225,500 |
2020/02/14 | 1,527 | 1,555 | 1,525 | 1,550 | +6 | +0.4% | 375,600 |
2020/02/13 | 1,560 | 1,564 | 1,539 | 1,544 | -2 | -0.1% | 348,000 |
2020/02/12 | 1,557 | 1,562 | 1,524 | 1,546 | +3 | +0.2% | 315,400 |
2020/02/10 | 1,547 | 1,563 | 1,531 | 1,543 | -35 | -2.2% | 481,500 |
2020/02/07 | 1,633 | 1,633 | 1,565 | 1,578 | -53 | -3.2% | 588,000 |
2020/02/06 | 1,600 | 1,638 | 1,598 | 1,631 | +62 | +4% | 726,700 |
2020/02/05 | 1,557 | 1,591 | 1,548 | 1,569 | +21 | +1.4% | 551,500 |
2020/02/04 | 1,526 | 1,559 | 1,514 | 1,548 | +48 | +3.2% | 595,900 |
2020/02/03 | 1,466 | 1,518 | 1,464 | 1,500 | +16 | +1.1% | 742,600 |
2020/01/31 | 1,475 | 1,492 | 1,471 | 1,484 | +10 | +0.7% | 376,000 |
2020/01/30 | 1,519 | 1,519 | 1,459 | 1,474 | -47 | -3.1% | 345,900 |
2020/01/29 | 1,498 | 1,521 | 1,496 | 1,521 | +23 | +1.5% | 456,300 |
2020/01/28 | 1,501 | 1,506 | 1,490 | 1,498 | -22 | -1.4% | 411,100 |
2020/01/27 | 1,522 | 1,528 | 1,510 | 1,520 | -42 | -2.7% | 314,800 |
2020/01/24 | 1,585 | 1,585 | 1,556 | 1,562 | -24 | -1.5% | 224,800 |
2020/01/23 | 1,590 | 1,602 | 1,581 | 1,586 | -27 | -1.7% | 278,400 |
2020/01/22 | 1,602 | 1,616 | 1,598 | 1,613 | +2 | +0.1% | 275,100 |
2020/01/21 | 1,626 | 1,632 | 1,605 | 1,611 | -15 | -0.9% | 192,700 |
2020/01/20 | 1,621 | 1,635 | 1,621 | 1,626 | +1 | +0.1% | 219,700 |
1101~
1150
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