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 |
---|---|---|---|---|---|---|---|
2020/01/17 | 1,615 | 1,641 | 1,611 | 1,625 | +18 | +1.1% | 377,400 |
2020/01/16 | 1,621 | 1,626 | 1,607 | 1,607 | -9 | -0.6% | 279,000 |
2020/01/15 | 1,600 | 1,621 | 1,600 | 1,616 | +1 | +0.1% | 288,500 |
2020/01/14 | 1,620 | 1,636 | 1,605 | 1,615 | -9 | -0.6% | 404,100 |
2020/01/10 | 1,635 | 1,649 | 1,622 | 1,624 | -10 | -0.6% | 430,300 |
2020/01/09 | 1,637 | 1,658 | 1,629 | 1,634 | +33 | +2.1% | 553,400 |
2020/01/08 | 1,593 | 1,611 | 1,577 | 1,601 | -21 | -1.3% | 436,800 |
2020/01/07 | 1,624 | 1,636 | 1,617 | 1,622 | +16 | +1% | 230,400 |
2020/01/06 | 1,605 | 1,614 | 1,596 | 1,606 | -35 | -2.1% | 368,600 |
2019/12/30 | 1,664 | 1,664 | 1,634 | 1,641 | -20 | -1.2% | 195,300 |
2019/12/27 | 1,659 | 1,668 | 1,652 | 1,661 | +9 | +0.5% | 177,700 |
2019/12/26 | 1,633 | 1,652 | 1,632 | 1,652 | +10 | +0.6% | 237,200 |
2019/12/25 | 1,693 | 1,694 | 1,633 | 1,642 | -32 | -1.9% | 296,900 |
2019/12/24 | 1,698 | 1,698 | 1,669 | 1,674 | -24 | -1.4% | 290,900 |
2019/12/23 | 1,714 | 1,716 | 1,698 | 1,698 | -16 | -0.9% | 147,100 |
2019/12/20 | 1,719 | 1,723 | 1,705 | 1,714 | -18 | -1% | 269,000 |
2019/12/19 | 1,731 | 1,734 | 1,719 | 1,732 | +2 | +0.1% | 125,900 |
2019/12/18 | 1,744 | 1,744 | 1,725 | 1,730 | -10 | -0.6% | 233,600 |
2019/12/17 | 1,770 | 1,770 | 1,736 | 1,740 | -6 | -0.3% | 202,800 |
2019/12/16 | 1,755 | 1,758 | 1,739 | 1,746 | -4 | -0.2% | 194,200 |
2019/12/13 | 1,764 | 1,769 | 1,743 | 1,750 | +35 | +2% | 464,200 |
2019/12/12 | 1,722 | 1,732 | 1,713 | 1,715 | -7 | -0.4% | 246,500 |
2019/12/11 | 1,734 | 1,740 | 1,720 | 1,722 | -4 | -0.2% | 229,600 |
2019/12/10 | 1,737 | 1,738 | 1,725 | 1,726 | -5 | -0.3% | 184,000 |
2019/12/09 | 1,746 | 1,746 | 1,723 | 1,731 | +7 | +0.4% | 296,800 |
2019/12/06 | 1,714 | 1,729 | 1,710 | 1,724 | +18 | +1.1% | 207,400 |
2019/12/05 | 1,689 | 1,717 | 1,689 | 1,706 | +26 | +1.5% | 438,900 |
2019/12/04 | 1,679 | 1,682 | 1,663 | 1,680 | -20 | -1.2% | 227,200 |
2019/12/03 | 1,699 | 1,704 | 1,680 | 1,700 | -29 | -1.7% | 247,100 |
2019/12/02 | 1,701 | 1,733 | 1,701 | 1,729 | +17 | +1% | 273,800 |
2019/11/29 | 1,727 | 1,739 | 1,705 | 1,712 | +7 | +0.4% | 262,100 |
2019/11/28 | 1,730 | 1,730 | 1,701 | 1,705 | -27 | -1.6% | 213,100 |
2019/11/27 | 1,723 | 1,742 | 1,718 | 1,732 | +32 | +1.9% | 372,400 |
2019/11/26 | 1,717 | 1,724 | 1,698 | 1,700 | -2 | -0.1% | 266,500 |
2019/11/25 | 1,692 | 1,703 | 1,688 | 1,702 | +32 | +1.9% | 304,600 |
2019/11/22 | 1,669 | 1,681 | 1,657 | 1,670 | +15 | +0.9% | 285,900 |
2019/11/21 | 1,653 | 1,669 | 1,622 | 1,655 | -7 | -0.4% | 416,400 |
2019/11/20 | 1,667 | 1,703 | 1,660 | 1,662 | -5 | -0.3% | 588,000 |
2019/11/19 | 1,684 | 1,693 | 1,662 | 1,667 | -29 | -1.7% | 591,500 |
2019/11/18 | 1,730 | 1,733 | 1,689 | 1,696 | -46 | -2.6% | 662,200 |
2019/11/15 | 1,731 | 1,753 | 1,721 | 1,742 | +9 | +0.5% | 275,100 |
2019/11/14 | 1,747 | 1,765 | 1,733 | 1,733 | -25 | -1.4% | 294,500 |
2019/11/13 | 1,755 | 1,809 | 1,750 | 1,758 | -37 | -2.1% | 553,000 |
2019/11/12 | 1,776 | 1,799 | 1,765 | 1,795 | +43 | +2.5% | 489,700 |
2019/11/11 | 1,754 | 1,777 | 1,749 | 1,752 | -15 | -0.8% | 317,000 |
2019/11/08 | 1,762 | 1,773 | 1,747 | 1,767 | +18 | +1% | 558,700 |
2019/11/07 | 1,730 | 1,752 | 1,728 | 1,749 | +6 | +0.3% | 349,400 |
2019/11/06 | 1,750 | 1,781 | 1,739 | 1,743 | -8 | -0.5% | 508,000 |
2019/11/05 | 1,710 | 1,763 | 1,702 | 1,751 | +88 | +5.3% | 659,500 |
2019/11/01 | 1,676 | 1,685 | 1,661 | 1,663 | -49 | -2.9% | 609,000 |
1151~
1200
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