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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 2,173.5 | 2,202 | 2,157.5 | 2,157.5 | -47 | -2.1% | 211,700 |
| 2024/10/31 | 2,213 | 2,220.5 | 2,186.5 | 2,204.5 | +4.5 | +0.2% | 256,600 |
| 2024/10/30 | 2,212.5 | 2,221.5 | 2,190 | 2,200 | +5 | +0.2% | 339,300 |
| 2024/10/29 | 2,196.5 | 2,204 | 2,175.5 | 2,195 | +0.5 | ±0% | 183,900 |
| 2024/10/28 | 2,196 | 2,207 | 2,178 | 2,194.5 | +9.5 | +0.4% | 237,200 |
| 2024/10/25 | 2,182.5 | 2,198 | 2,172.5 | 2,185 | -1 | ±0% | 213,500 |
| 2024/10/24 | 2,181 | 2,191 | 2,155.5 | 2,186 | -4.5 | -0.2% | 241,200 |
| 2024/10/23 | 2,212 | 2,221 | 2,187.5 | 2,190.5 | -8.5 | -0.4% | 172,800 |
| 2024/10/22 | 2,209 | 2,226 | 2,196.5 | 2,199 | -5 | -0.2% | 218,200 |
| 2024/10/21 | 2,209 | 2,209.5 | 2,181 | 2,204 | +5 | +0.2% | 171,500 |
| 2024/10/18 | 2,234.5 | 2,237 | 2,193 | 2,199 | -30.5 | -1.4% | 283,600 |
| 2024/10/17 | 2,246 | 2,258.5 | 2,226 | 2,229.5 | -16.5 | -0.7% | 170,500 |
| 2024/10/16 | 2,270.5 | 2,284 | 2,246 | 2,246 | -32 | -1.4% | 234,300 |
| 2024/10/15 | 2,258 | 2,289 | 2,254 | 2,278 | +25.5 | +1.1% | 301,000 |
| 2024/10/11 | 2,281 | 2,288 | 2,245.5 | 2,252.5 | -45 | -2% | 226,000 |
| 2024/10/10 | 2,290 | 2,297.5 | 2,278 | 2,297.5 | +11 | +0.5% | 242,600 |
| 2024/10/09 | 2,340 | 2,340 | 2,281.5 | 2,286.5 | -25.5 | -1.1% | 188,500 |
| 2024/10/08 | 2,318 | 2,333 | 2,303.5 | 2,312 | -18 | -0.8% | 184,000 |
| 2024/10/07 | 2,339.5 | 2,344.5 | 2,308 | 2,330 | +25 | +1.1% | 277,000 |
| 2024/10/04 | 2,299 | 2,320 | 2,279.5 | 2,305 | +7 | +0.3% | 181,800 |
| 2024/10/03 | 2,310 | 2,321.5 | 2,297.5 | 2,298 | +30 | +1.3% | 255,700 |
| 2024/10/02 | 2,258 | 2,277 | 2,249 | 2,268 | -0.5 | ±0% | 247,500 |
| 2024/10/01 | 2,250 | 2,279.5 | 2,233.5 | 2,268.5 | +24.5 | +1.1% | 240,300 |
| 2024/09/30 | 2,200.5 | 2,249 | 2,194 | 2,244 | -68.5 | -3% | 396,800 |
| 2024/09/27 | 2,301 | 2,318 | 2,273 | 2,312.5 | -45.5 | -1.9% | 326,100 |
| 2024/09/26 | 2,336.5 | 2,361 | 2,334 | 2,358 | +43 | +1.9% | 372,500 |
| 2024/09/25 | 2,308.5 | 2,323.5 | 2,301.5 | 2,315 | -3 | -0.1% | 228,800 |
| 2024/09/24 | 2,356 | 2,359.5 | 2,316 | 2,318 | -6.5 | -0.3% | 256,600 |
| 2024/09/20 | 2,340 | 2,363 | 2,319 | 2,324.5 | +29.5 | +1.3% | 339,700 |
| 2024/09/19 | 2,324 | 2,330 | 2,295 | 2,295 | +5.5 | +0.2% | 211,700 |
| 2024/09/18 | 2,282 | 2,305 | 2,267 | 2,289.5 | +31.5 | +1.4% | 254,600 |
| 2024/09/17 | 2,300 | 2,301.5 | 2,225.5 | 2,258 | -23.5 | -1% | 427,700 |
| 2024/09/13 | 2,300.5 | 2,311.5 | 2,274 | 2,281.5 | -54 | -2.3% | 357,500 |
| 2024/09/12 | 2,339 | 2,345 | 2,304.5 | 2,335.5 | +36 | +1.6% | 223,100 |
| 2024/09/11 | 2,329 | 2,342.5 | 2,282.5 | 2,299.5 | -29.5 | -1.3% | 209,700 |
| 2024/09/10 | 2,337 | 2,358 | 2,320 | 2,329 | -30 | -1.3% | 307,500 |
| 2024/09/09 | 2,327.5 | 2,371 | 2,289 | 2,359 | -10.5 | -0.4% | 607,200 |
| 2024/09/06 | 2,364 | 2,394.5 | 2,350 | 2,369.5 | -2 | -0.1% | 519,600 |
| 2024/09/05 | 2,369 | 2,405.5 | 2,340 | 2,371.5 | -24.5 | -1% | 314,000 |
| 2024/09/04 | 2,449 | 2,460 | 2,396 | 2,396 | -78 | -3.2% | 530,800 |
| 2024/09/03 | 2,444 | 2,474 | 2,412.5 | 2,474 | +28.5 | +1.2% | 471,900 |
| 2024/09/02 | 2,417 | 2,459.5 | 2,400 | 2,445.5 | +58.5 | +2.5% | 882,800 |
| 2024/08/30 | 2,370 | 2,425.5 | 2,357 | 2,387 | +48 | +2.1% | 716,100 |
| 2024/08/29 | 2,346 | 2,379.5 | 2,301 | 2,339 | +63 | +2.8% | 617,600 |
| 2024/08/28 | 2,250.5 | 2,278 | 2,246 | 2,276 | +3.5 | +0.2% | 173,400 |
| 2024/08/27 | 2,257 | 2,275 | 2,236 | 2,272.5 | +20 | +0.9% | 184,300 |
| 2024/08/26 | 2,280.5 | 2,280.5 | 2,234.5 | 2,252.5 | -28.5 | -1.2% | 313,300 |
| 2024/08/23 | 2,240 | 2,282.5 | 2,239.5 | 2,281 | +58 | +2.6% | 315,100 |
| 2024/08/22 | 2,228 | 2,236 | 2,211 | 2,223 | +9 | +0.4% | 177,900 |
| 2024/08/21 | 2,195 | 2,230 | 2,186.5 | 2,214 | -4 | -0.2% | 227,700 |
101～
150
件表示中 / 3672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 | 208,100円 | +0.7% | +13.7% | 4.81% | 11.24倍 | 0.59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 |
| 三菱自 | 38,800円 | -1.1% | -56.9% | 3.87% | 14.83倍 | 0.50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 |
| マツダ | 87,300円 | +3.6% | -40.6% | 6.30% | 3.93倍 | 0.32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 |
| トヨタ紡織 | 191,800円 | -4.3% | -21.0% | 4.48% | 7.97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 | 262,700円 | -0.1% | -16.4% | 4.00% | 8.35倍 | 0.64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
