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 |
|---|---|---|---|---|---|---|---|
| 2018/12/28 | 1,528 | 1,563 | 1,513 | 1,536 | +14 | +0.9% | 639,100 |
| 2018/12/27 | 1,516 | 1,532 | 1,500 | 1,522 | +56 | +3.8% | 1,139,500 |
| 2018/12/26 | 1,445 | 1,477 | 1,441 | 1,466 | +19 | +1.3% | 1,041,500 |
| 2018/12/25 | 1,500 | 1,502 | 1,439 | 1,447 | -58 | -3.9% | 866,200 |
| 2018/12/21 | 1,540 | 1,540 | 1,496 | 1,505 | -27 | -1.8% | 841,900 |
| 2018/12/20 | 1,559 | 1,565 | 1,527 | 1,532 | -47 | -3% | 758,900 |
| 2018/12/19 | 1,585 | 1,590 | 1,550 | 1,579 | -7 | -0.4% | 528,000 |
| 2018/12/18 | 1,565 | 1,597 | 1,555 | 1,586 | +8 | +0.5% | 944,300 |
| 2018/12/17 | 1,612 | 1,628 | 1,568 | 1,578 | -44 | -2.7% | 1,219,600 |
| 2018/12/14 | 1,653 | 1,667 | 1,622 | 1,622 | -39 | -2.3% | 1,149,300 |
| 2018/12/13 | 1,655 | 1,675 | 1,639 | 1,661 | +8 | +0.5% | 939,700 |
| 2018/12/12 | 1,620 | 1,684 | 1,614 | 1,653 | +39 | +2.4% | 935,200 |
| 2018/12/11 | 1,632 | 1,640 | 1,601 | 1,614 | -20 | -1.2% | 974,700 |
| 2018/12/10 | 1,632 | 1,646 | 1,622 | 1,634 | -38 | -2.3% | 1,017,500 |
| 2018/12/07 | 1,673 | 1,685 | 1,651 | 1,672 | ±0 | ±0% | 1,015,400 |
| 2018/12/06 | 1,686 | 1,692 | 1,656 | 1,672 | -27 | -1.6% | 1,155,200 |
| 2018/12/05 | 1,671 | 1,707 | 1,666 | 1,699 | -12 | -0.7% | 958,900 |
| 2018/12/04 | 1,712 | 1,744 | 1,710 | 1,711 | -15 | -0.9% | 1,005,300 |
| 2018/12/03 | 1,748 | 1,757 | 1,726 | 1,726 | +16 | +0.9% | 855,700 |
| 2018/11/30 | 1,689 | 1,733 | 1,683 | 1,710 | +9 | +0.5% | 8,162,400 |
| 2018/11/29 | 1,719 | 1,719 | 1,692 | 1,701 | +1 | +0.1% | 948,300 |
| 2018/11/28 | 1,671 | 1,703 | 1,653 | 1,700 | +56 | +3.4% | 1,163,900 |
| 2018/11/27 | 1,635 | 1,662 | 1,634 | 1,644 | +25 | +1.5% | 1,240,200 |
| 2018/11/26 | 1,625 | 1,633 | 1,593 | 1,619 | ±0 | ±0% | 1,203,200 |
| 2018/11/22 | 1,613 | 1,624 | 1,591 | 1,619 | +1 | +0.1% | 1,297,100 |
| 2018/11/21 | 1,600 | 1,619 | 1,586 | 1,618 | -18 | -1.1% | 1,222,600 |
| 2018/11/20 | 1,624 | 1,643 | 1,608 | 1,636 | -8 | -0.5% | 1,452,800 |
| 2018/11/19 | 1,623 | 1,653 | 1,611 | 1,644 | +20 | +1.2% | 1,245,600 |
| 2018/11/16 | 1,623 | 1,639 | 1,606 | 1,624 | +15 | +0.9% | 1,457,100 |
| 2018/11/15 | 1,586 | 1,616 | 1,576 | 1,609 | +22 | +1.4% | 1,021,000 |
| 2018/11/14 | 1,581 | 1,613 | 1,573 | 1,587 | +7 | +0.4% | 2,514,300 |
| 2018/11/13 | 1,600 | 1,603 | 1,553 | 1,580 | -23 | -1.4% | 2,486,400 |
| 2018/11/12 | 1,546 | 1,610 | 1,498 | 1,603 | -114 | -6.6% | 2,841,700 |
| 2018/11/09 | 1,722 | 1,742 | 1,702 | 1,717 | -8 | -0.5% | 691,600 |
| 2018/11/08 | 1,732 | 1,740 | 1,716 | 1,725 | +30 | +1.8% | 1,045,300 |
| 2018/11/07 | 1,694 | 1,727 | 1,683 | 1,695 | +2 | +0.1% | 953,300 |
| 2018/11/06 | 1,670 | 1,704 | 1,665 | 1,693 | +18 | +1.1% | 992,000 |
| 2018/11/05 | 1,677 | 1,697 | 1,661 | 1,675 | -25 | -1.5% | 923,800 |
| 2018/11/02 | 1,655 | 1,701 | 1,642 | 1,700 | +46 | +2.8% | 1,068,800 |
| 2018/11/01 | 1,630 | 1,656 | 1,625 | 1,654 | +30 | +1.8% | 1,038,400 |
| 2018/10/31 | 1,581 | 1,628 | 1,581 | 1,624 | +57 | +3.6% | 966,300 |
| 2018/10/30 | 1,521 | 1,584 | 1,521 | 1,567 | +33 | +2.2% | 1,061,800 |
| 2018/10/29 | 1,562 | 1,570 | 1,533 | 1,534 | +5 | +0.3% | 1,055,100 |
| 2018/10/26 | 1,544 | 1,561 | 1,520 | 1,529 | ±0 | ±0% | 1,235,500 |
| 2018/10/25 | 1,544 | 1,556 | 1,524 | 1,529 | -55 | -3.5% | 944,700 |
| 2018/10/24 | 1,603 | 1,605 | 1,580 | 1,584 | +5 | +0.3% | 707,100 |
| 2018/10/23 | 1,606 | 1,620 | 1,577 | 1,579 | -47 | -2.9% | 821,400 |
| 2018/10/22 | 1,621 | 1,637 | 1,611 | 1,626 | -5 | -0.3% | 1,218,900 |
| 2018/10/19 | 1,610 | 1,636 | 1,606 | 1,631 | -59 | -3.5% | 1,368,600 |
| 2018/10/18 | 1,719 | 1,739 | 1,688 | 1,690 | -33 | -1.9% | 933,800 |
1401～
1450
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
