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 |
|---|---|---|---|---|---|---|---|
| 2018/12/07 | 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 |
| 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 |
1551～
1600
件表示中 / 3684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 | 184,900円 | +0.7% | +13.7% | 5.41% | 9.99倍 | 0.52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 | 82,000円 | +3.6% | -40.6% | 6.71% | 3.69倍 | 0.30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 | 186,300円 | -4.3% | -21.0% | 4.62% | 7.74倍 | 0.75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 | 249,700円 | -0.1% | -16.4% | 4.21% | 7.94倍 | 0.61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 |
| 日野自 | 42,800円 | +8.8% | - | 0.00% | - | 1.36倍 |
|
トヨタ傘下のトラック大手。海外はインドネシアが最大地盤。三菱ふそうと経営統合で基本合意 |
市場注目の銘柄
チャート関連のコラム
