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 |
---|---|---|---|---|---|---|---|
2018/10/17 | 1,723 | 1,734 | 1,706 | 1,723 | +9 | +0.5% | 750,100 |
2018/10/16 | 1,700 | 1,717 | 1,694 | 1,714 | +11 | +0.6% | 620,200 |
2018/10/15 | 1,733 | 1,735 | 1,702 | 1,703 | -30 | -1.7% | 652,100 |
2018/10/12 | 1,715 | 1,745 | 1,703 | 1,733 | +11 | +0.6% | 667,700 |
2018/10/11 | 1,707 | 1,736 | 1,706 | 1,722 | -65 | -3.6% | 941,400 |
2018/10/10 | 1,823 | 1,832 | 1,780 | 1,787 | -29 | -1.6% | 1,120,400 |
2018/10/09 | 1,865 | 1,867 | 1,808 | 1,816 | -81 | -4.3% | 813,200 |
2018/10/05 | 1,908 | 1,921 | 1,892 | 1,897 | -28 | -1.5% | 627,600 |
2018/10/04 | 1,933 | 1,953 | 1,924 | 1,925 | +24 | +1.3% | 695,300 |
2018/10/03 | 1,921 | 1,933 | 1,901 | 1,901 | -44 | -2.3% | 577,800 |
2018/10/02 | 1,928 | 1,971 | 1,927 | 1,945 | +18 | +0.9% | 659,500 |
2018/10/01 | 1,934 | 1,943 | 1,913 | 1,927 | -24 | -1.2% | 628,000 |
2018/09/28 | 1,957 | 1,979 | 1,943 | 1,951 | +17 | +0.9% | 1,023,500 |
2018/09/27 | 1,963 | 1,975 | 1,922 | 1,934 | -79 | -3.9% | 1,075,800 |
2018/09/26 | 2,012 | 2,029 | 1,992 | 2,013 | -29 | -1.4% | 622,400 |
2018/09/25 | 1,997 | 2,046 | 1,978 | 2,042 | +40 | +2% | 600,400 |
2018/09/21 | 1,998 | 2,018 | 1,984 | 2,002 | +36 | +1.8% | 648,900 |
2018/09/20 | 1,998 | 2,002 | 1,951 | 1,966 | -27 | -1.4% | 546,700 |
2018/09/19 | 1,988 | 2,012 | 1,978 | 1,993 | +28 | +1.4% | 404,800 |
2018/09/18 | 1,919 | 1,979 | 1,905 | 1,965 | +46 | +2.4% | 621,300 |
2018/09/14 | 1,904 | 1,924 | 1,902 | 1,919 | +38 | +2% | 721,900 |
2018/09/13 | 1,860 | 1,898 | 1,858 | 1,881 | +19 | +1% | 461,700 |
2018/09/12 | 1,892 | 1,898 | 1,855 | 1,862 | -38 | -2% | 463,500 |
2018/09/11 | 1,905 | 1,916 | 1,891 | 1,900 | -25 | -1.3% | 611,300 |
2018/09/10 | 1,910 | 1,950 | 1,906 | 1,925 | -10 | -0.5% | 437,400 |
2018/09/07 | 1,975 | 1,975 | 1,925 | 1,935 | -50 | -2.5% | 481,800 |
2018/09/06 | 2,006 | 2,020 | 1,984 | 1,985 | -40 | -2% | 572,500 |
2018/09/05 | 2,022 | 2,036 | 2,004 | 2,025 | -14 | -0.7% | 611,500 |
2018/09/04 | 2,062 | 2,065 | 2,038 | 2,039 | -33 | -1.6% | 301,300 |
2018/09/03 | 2,105 | 2,105 | 2,051 | 2,072 | -50 | -2.4% | 280,000 |
2018/08/31 | 2,113 | 2,150 | 2,106 | 2,122 | -10 | -0.5% | 492,300 |
2018/08/30 | 2,173 | 2,175 | 2,132 | 2,132 | -30 | -1.4% | 431,000 |
2018/08/29 | 2,141 | 2,176 | 2,136 | 2,162 | +32 | +1.5% | 383,500 |
2018/08/28 | 2,134 | 2,162 | 2,124 | 2,130 | +32 | +1.5% | 434,100 |
2018/08/27 | 2,047 | 2,106 | 2,043 | 2,098 | +69 | +3.4% | 590,200 |
2018/08/24 | 2,020 | 2,033 | 2,008 | 2,029 | +11 | +0.5% | 407,800 |
2018/08/23 | 2,017 | 2,031 | 2,011 | 2,018 | -4 | -0.2% | 341,800 |
2018/08/22 | 1,997 | 2,023 | 1,990 | 2,022 | +26 | +1.3% | 342,500 |
2018/08/21 | 2,000 | 2,014 | 1,985 | 1,996 | -22 | -1.1% | 414,700 |
2018/08/20 | 2,019 | 2,027 | 2,007 | 2,018 | +1 | ±0% | 231,200 |
2018/08/17 | 2,020 | 2,034 | 2,002 | 2,017 | +4 | +0.2% | 274,000 |
2018/08/16 | 2,000 | 2,022 | 1,973 | 2,013 | -12 | -0.6% | 380,200 |
2018/08/15 | 2,048 | 2,049 | 2,018 | 2,025 | -19 | -0.9% | 309,600 |
2018/08/14 | 2,010 | 2,047 | 2,003 | 2,044 | +36 | +1.8% | 320,000 |
2018/08/13 | 2,065 | 2,065 | 2,005 | 2,008 | -75 | -3.6% | 400,200 |
2018/08/10 | 2,135 | 2,138 | 2,078 | 2,083 | -55 | -2.6% | 404,900 |
2018/08/09 | 2,158 | 2,158 | 2,127 | 2,138 | -27 | -1.2% | 219,000 |
2018/08/08 | 2,174 | 2,200 | 2,164 | 2,165 | -15 | -0.7% | 353,800 |
2018/08/07 | 2,154 | 2,192 | 2,147 | 2,180 | +8 | +0.4% | 366,500 |
2018/08/06 | 2,179 | 2,192 | 2,164 | 2,172 | -7 | -0.3% | 345,300 |
1451~
1500
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