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 |
---|---|---|---|---|---|---|---|
2019/08/16 | 1,395 | 1,395 | 1,381 | 1,392 | -11 | -0.8% | 425,700 |
2019/08/15 | 1,380 | 1,403 | 1,372 | 1,403 | -24 | -1.7% | 503,800 |
2019/08/14 | 1,423 | 1,434 | 1,406 | 1,427 | +27 | +1.9% | 538,600 |
2019/08/13 | 1,427 | 1,433 | 1,399 | 1,400 | -52 | -3.6% | 505,800 |
2019/08/09 | 1,447 | 1,461 | 1,438 | 1,452 | +14 | +1% | 416,400 |
2019/08/08 | 1,443 | 1,452 | 1,425 | 1,438 | -8 | -0.6% | 520,100 |
2019/08/07 | 1,464 | 1,468 | 1,442 | 1,446 | -17 | -1.2% | 449,000 |
2019/08/06 | 1,428 | 1,467 | 1,415 | 1,463 | -21 | -1.4% | 576,300 |
2019/08/05 | 1,512 | 1,524 | 1,477 | 1,484 | -44 | -2.9% | 634,000 |
2019/08/02 | 1,528 | 1,599 | 1,522 | 1,528 | -79 | -4.9% | 645,300 |
2019/08/01 | 1,579 | 1,616 | 1,571 | 1,607 | -2 | -0.1% | 470,600 |
2019/07/31 | 1,600 | 1,625 | 1,591 | 1,609 | -16 | -1% | 464,300 |
2019/07/30 | 1,606 | 1,634 | 1,606 | 1,625 | +32 | +2% | 419,300 |
2019/07/29 | 1,604 | 1,606 | 1,576 | 1,593 | -17 | -1.1% | 373,200 |
2019/07/26 | 1,635 | 1,642 | 1,610 | 1,610 | -36 | -2.2% | 455,200 |
2019/07/25 | 1,672 | 1,679 | 1,641 | 1,646 | ±0 | ±0% | 311,100 |
2019/07/24 | 1,645 | 1,649 | 1,629 | 1,646 | +22 | +1.4% | 446,000 |
2019/07/23 | 1,565 | 1,626 | 1,560 | 1,624 | +70 | +4.5% | 753,900 |
2019/07/22 | 1,554 | 1,571 | 1,537 | 1,554 | +17 | +1.1% | 654,500 |
2019/07/19 | 1,522 | 1,546 | 1,512 | 1,537 | -1 | -0.1% | 851,500 |
2019/07/18 | 1,571 | 1,593 | 1,533 | 1,538 | -105 | -6.4% | 1,658,700 |
2019/07/17 | 1,655 | 1,665 | 1,639 | 1,643 | -14 | -0.8% | 454,600 |
2019/07/16 | 1,645 | 1,662 | 1,642 | 1,657 | +11 | +0.7% | 338,600 |
2019/07/12 | 1,644 | 1,649 | 1,625 | 1,646 | -3 | -0.2% | 270,100 |
2019/07/11 | 1,635 | 1,653 | 1,626 | 1,649 | +17 | +1% | 309,600 |
2019/07/10 | 1,628 | 1,636 | 1,613 | 1,632 | +2 | +0.1% | 326,300 |
2019/07/09 | 1,645 | 1,653 | 1,625 | 1,630 | -17 | -1% | 304,900 |
2019/07/08 | 1,648 | 1,658 | 1,634 | 1,647 | -7 | -0.4% | 258,600 |
2019/07/05 | 1,640 | 1,667 | 1,636 | 1,654 | +11 | +0.7% | 296,800 |
2019/07/04 | 1,632 | 1,643 | 1,627 | 1,643 | +12 | +0.7% | 334,200 |
2019/07/03 | 1,636 | 1,647 | 1,616 | 1,631 | -35 | -2.1% | 361,600 |
2019/07/02 | 1,649 | 1,666 | 1,640 | 1,666 | +13 | +0.8% | 270,300 |
2019/07/01 | 1,636 | 1,653 | 1,617 | 1,653 | +39 | +2.4% | 399,200 |
2019/06/28 | 1,599 | 1,617 | 1,590 | 1,614 | +4 | +0.2% | 420,100 |
2019/06/27 | 1,566 | 1,610 | 1,561 | 1,610 | +53 | +3.4% | 361,900 |
2019/06/26 | 1,550 | 1,576 | 1,546 | 1,557 | +15 | +1% | 355,600 |
2019/06/25 | 1,552 | 1,552 | 1,527 | 1,542 | +4 | +0.3% | 423,000 |
2019/06/24 | 1,518 | 1,543 | 1,514 | 1,538 | +12 | +0.8% | 373,200 |
2019/06/21 | 1,514 | 1,533 | 1,507 | 1,526 | +19 | +1.3% | 658,900 |
2019/06/20 | 1,514 | 1,517 | 1,484 | 1,507 | +2 | +0.1% | 255,700 |
2019/06/19 | 1,487 | 1,515 | 1,486 | 1,505 | +41 | +2.8% | 418,700 |
2019/06/18 | 1,462 | 1,477 | 1,460 | 1,464 | +6 | +0.4% | 352,700 |
2019/06/17 | 1,466 | 1,473 | 1,453 | 1,458 | -24 | -1.6% | 299,800 |
2019/06/14 | 1,470 | 1,487 | 1,452 | 1,482 | +24 | +1.6% | 494,600 |
2019/06/13 | 1,467 | 1,474 | 1,448 | 1,458 | -18 | -1.2% | 360,700 |
2019/06/12 | 1,478 | 1,490 | 1,472 | 1,476 | -4 | -0.3% | 276,600 |
2019/06/11 | 1,472 | 1,487 | 1,461 | 1,480 | +20 | +1.4% | 260,000 |
2019/06/10 | 1,455 | 1,467 | 1,448 | 1,460 | +32 | +2.2% | 322,800 |
2019/06/07 | 1,420 | 1,430 | 1,413 | 1,428 | +15 | +1.1% | 230,200 |
2019/06/06 | 1,420 | 1,429 | 1,413 | 1,413 | -28 | -1.9% | 321,600 |
1251~
1300
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