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 |
---|---|---|---|---|---|---|---|
2019/10/31 | 1,675 | 1,712 | 1,666 | 1,712 | +28 | +1.7% | 504,300 |
2019/10/30 | 1,718 | 1,718 | 1,681 | 1,684 | -34 | -2% | 506,900 |
2019/10/29 | 1,732 | 1,743 | 1,711 | 1,718 | +6 | +0.4% | 378,400 |
2019/10/28 | 1,710 | 1,718 | 1,702 | 1,712 | +16 | +0.9% | 391,500 |
2019/10/25 | 1,650 | 1,702 | 1,647 | 1,696 | -15 | -0.9% | 769,500 |
2019/10/24 | 1,718 | 1,720 | 1,707 | 1,711 | +3 | +0.2% | 289,700 |
2019/10/23 | 1,696 | 1,709 | 1,676 | 1,708 | +22 | +1.3% | 389,600 |
2019/10/21 | 1,707 | 1,715 | 1,682 | 1,686 | -19 | -1.1% | 197,000 |
2019/10/18 | 1,702 | 1,723 | 1,695 | 1,705 | +13 | +0.8% | 315,500 |
2019/10/17 | 1,711 | 1,712 | 1,691 | 1,692 | -10 | -0.6% | 218,400 |
2019/10/16 | 1,718 | 1,736 | 1,697 | 1,702 | +28 | +1.7% | 418,900 |
2019/10/15 | 1,671 | 1,697 | 1,669 | 1,674 | +40 | +2.4% | 337,100 |
2019/10/11 | 1,628 | 1,635 | 1,613 | 1,634 | +30 | +1.9% | 276,300 |
2019/10/10 | 1,613 | 1,616 | 1,577 | 1,604 | +2 | +0.1% | 313,100 |
2019/10/09 | 1,586 | 1,603 | 1,579 | 1,602 | -8 | -0.5% | 241,500 |
2019/10/08 | 1,597 | 1,622 | 1,597 | 1,610 | +21 | +1.3% | 291,600 |
2019/10/07 | 1,586 | 1,599 | 1,577 | 1,589 | +10 | +0.6% | 254,600 |
2019/10/04 | 1,567 | 1,587 | 1,564 | 1,579 | +1 | +0.1% | 254,300 |
2019/10/03 | 1,570 | 1,588 | 1,566 | 1,578 | -42 | -2.6% | 264,900 |
2019/10/02 | 1,609 | 1,634 | 1,606 | 1,620 | -16 | -1% | 383,600 |
2019/10/01 | 1,613 | 1,647 | 1,612 | 1,636 | +34 | +2.1% | 364,000 |
2019/09/30 | 1,612 | 1,633 | 1,595 | 1,602 | -28 | -1.7% | 434,400 |
2019/09/27 | 1,650 | 1,658 | 1,607 | 1,630 | -63 | -3.7% | 778,100 |
2019/09/26 | 1,691 | 1,710 | 1,685 | 1,693 | +40 | +2.4% | 618,900 |
2019/09/25 | 1,650 | 1,664 | 1,633 | 1,653 | -8 | -0.5% | 311,900 |
2019/09/24 | 1,669 | 1,679 | 1,653 | 1,661 | -15 | -0.9% | 315,500 |
2019/09/20 | 1,654 | 1,684 | 1,649 | 1,676 | +7 | +0.4% | 595,100 |
2019/09/19 | 1,682 | 1,705 | 1,669 | 1,669 | +7 | +0.4% | 533,100 |
2019/09/18 | 1,665 | 1,668 | 1,650 | 1,662 | -12 | -0.7% | 392,000 |
2019/09/17 | 1,655 | 1,676 | 1,654 | 1,674 | -12 | -0.7% | 409,700 |
2019/09/13 | 1,683 | 1,688 | 1,664 | 1,686 | +1 | +0.1% | 514,400 |
2019/09/12 | 1,656 | 1,695 | 1,649 | 1,685 | +50 | +3.1% | 743,300 |
2019/09/11 | 1,600 | 1,637 | 1,597 | 1,635 | +47 | +3% | 761,000 |
2019/09/10 | 1,563 | 1,588 | 1,562 | 1,588 | +37 | +2.4% | 411,600 |
2019/09/09 | 1,548 | 1,553 | 1,529 | 1,551 | -1 | -0.1% | 289,100 |
2019/09/06 | 1,548 | 1,553 | 1,537 | 1,552 | +27 | +1.8% | 394,400 |
2019/09/05 | 1,484 | 1,533 | 1,478 | 1,525 | +56 | +3.8% | 337,200 |
2019/09/04 | 1,480 | 1,480 | 1,459 | 1,469 | -23 | -1.5% | 290,500 |
2019/09/03 | 1,473 | 1,498 | 1,467 | 1,492 | +19 | +1.3% | 244,400 |
2019/09/02 | 1,465 | 1,477 | 1,453 | 1,473 | +2 | +0.1% | 250,900 |
2019/08/30 | 1,444 | 1,482 | 1,441 | 1,471 | +56 | +4% | 679,900 |
2019/08/29 | 1,408 | 1,416 | 1,382 | 1,415 | +2 | +0.1% | 1,373,900 |
2019/08/28 | 1,417 | 1,421 | 1,401 | 1,413 | -7 | -0.5% | 356,900 |
2019/08/27 | 1,398 | 1,427 | 1,397 | 1,420 | +43 | +3.1% | 458,600 |
2019/08/26 | 1,379 | 1,386 | 1,371 | 1,377 | -50 | -3.5% | 424,500 |
2019/08/23 | 1,438 | 1,444 | 1,423 | 1,427 | +3 | +0.2% | 265,100 |
2019/08/22 | 1,420 | 1,426 | 1,414 | 1,424 | +7 | +0.5% | 247,400 |
2019/08/21 | 1,412 | 1,423 | 1,408 | 1,417 | -10 | -0.7% | 311,200 |
2019/08/20 | 1,408 | 1,427 | 1,403 | 1,427 | +23 | +1.6% | 382,300 |
2019/08/19 | 1,402 | 1,417 | 1,397 | 1,404 | +12 | +0.9% | 337,200 |
1201~
1250
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