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 |
---|---|---|---|---|---|---|---|
2017/12/22 | 2,673 | 2,696 | 2,670 | 2,680 | +6 | +0.2% | 335,900 |
2017/12/21 | 2,661 | 2,682 | 2,650 | 2,674 | +11 | +0.4% | 378,400 |
2017/12/20 | 2,650 | 2,668 | 2,636 | 2,663 | +22 | +0.8% | 406,000 |
2017/12/19 | 2,645 | 2,658 | 2,629 | 2,641 | +5 | +0.2% | 333,300 |
2017/12/18 | 2,618 | 2,640 | 2,594 | 2,636 | +41 | +1.6% | 638,500 |
2017/12/15 | 2,612 | 2,615 | 2,588 | 2,595 | -27 | -1% | 705,000 |
2017/12/14 | 2,626 | 2,631 | 2,605 | 2,622 | +12 | +0.5% | 458,200 |
2017/12/13 | 2,635 | 2,641 | 2,599 | 2,610 | -24 | -0.9% | 345,600 |
2017/12/12 | 2,619 | 2,636 | 2,616 | 2,634 | +13 | +0.5% | 374,400 |
2017/12/11 | 2,612 | 2,621 | 2,591 | 2,621 | +12 | +0.5% | 350,000 |
2017/12/08 | 2,596 | 2,619 | 2,593 | 2,609 | +5 | +0.2% | 480,500 |
2017/12/07 | 2,600 | 2,623 | 2,597 | 2,604 | +13 | +0.5% | 398,600 |
2017/12/06 | 2,654 | 2,654 | 2,582 | 2,591 | -84 | -3.1% | 573,100 |
2017/12/05 | 2,671 | 2,690 | 2,654 | 2,675 | +12 | +0.5% | 356,900 |
2017/12/04 | 2,719 | 2,734 | 2,659 | 2,663 | -51 | -1.9% | 396,900 |
2017/12/01 | 2,747 | 2,759 | 2,699 | 2,714 | -18 | -0.7% | 431,100 |
2017/11/30 | 2,725 | 2,737 | 2,689 | 2,732 | -1 | ±0% | 642,700 |
2017/11/29 | 2,728 | 2,742 | 2,712 | 2,733 | +19 | +0.7% | 326,400 |
2017/11/28 | 2,742 | 2,750 | 2,712 | 2,714 | -53 | -1.9% | 413,400 |
2017/11/27 | 2,798 | 2,802 | 2,751 | 2,767 | -37 | -1.3% | 616,300 |
2017/11/24 | 2,800 | 2,806 | 2,773 | 2,804 | +23 | +0.8% | 308,000 |
2017/11/22 | 2,780 | 2,794 | 2,769 | 2,781 | +11 | +0.4% | 394,500 |
2017/11/21 | 2,759 | 2,780 | 2,745 | 2,770 | +8 | +0.3% | 409,400 |
2017/11/20 | 2,757 | 2,766 | 2,729 | 2,762 | +19 | +0.7% | 478,000 |
2017/11/17 | 2,766 | 2,772 | 2,732 | 2,743 | +10 | +0.4% | 439,700 |
2017/11/16 | 2,720 | 2,741 | 2,696 | 2,733 | +14 | +0.5% | 418,700 |
2017/11/15 | 2,762 | 2,773 | 2,695 | 2,719 | -80 | -2.9% | 561,300 |
2017/11/14 | 2,794 | 2,829 | 2,793 | 2,799 | -26 | -0.9% | 474,300 |
2017/11/13 | 2,842 | 2,844 | 2,804 | 2,825 | -38 | -1.3% | 592,500 |
2017/11/10 | 2,899 | 2,900 | 2,786 | 2,863 | +64 | +2.3% | 1,143,300 |
2017/11/09 | 2,807 | 2,847 | 2,757 | 2,799 | -16 | -0.6% | 668,800 |
2017/11/08 | 2,822 | 2,841 | 2,803 | 2,815 | -38 | -1.3% | 749,300 |
2017/11/07 | 2,816 | 2,853 | 2,796 | 2,853 | +45 | +1.6% | 442,000 |
2017/11/06 | 2,833 | 2,842 | 2,808 | 2,808 | -15 | -0.5% | 445,800 |
2017/11/02 | 2,817 | 2,829 | 2,783 | 2,823 | +10 | +0.4% | 430,000 |
2017/11/01 | 2,782 | 2,815 | 2,771 | 2,813 | +46 | +1.7% | 407,100 |
2017/10/31 | 2,802 | 2,810 | 2,756 | 2,767 | -3 | -0.1% | 415,400 |
2017/10/30 | 2,765 | 2,785 | 2,750 | 2,770 | +8 | +0.3% | 1,378,900 |
2017/10/27 | 2,759 | 2,766 | 2,738 | 2,762 | +17 | +0.6% | 366,300 |
2017/10/26 | 2,740 | 2,768 | 2,740 | 2,745 | +3 | +0.1% | 420,600 |
2017/10/25 | 2,769 | 2,778 | 2,739 | 2,742 | -21 | -0.8% | 595,400 |
2017/10/24 | 2,750 | 2,766 | 2,740 | 2,763 | +1 | ±0% | 337,000 |
2017/10/23 | 2,734 | 2,769 | 2,722 | 2,762 | +71 | +2.6% | 506,300 |
2017/10/20 | 2,670 | 2,700 | 2,661 | 2,691 | -2 | -0.1% | 330,800 |
2017/10/19 | 2,673 | 2,713 | 2,673 | 2,693 | +38 | +1.4% | 512,100 |
2017/10/18 | 2,655 | 2,672 | 2,642 | 2,655 | -17 | -0.6% | 405,700 |
2017/10/17 | 2,694 | 2,697 | 2,659 | 2,672 | -8 | -0.3% | 355,700 |
2017/10/16 | 2,730 | 2,734 | 2,679 | 2,680 | -59 | -2.2% | 614,500 |
2017/10/13 | 2,705 | 2,744 | 2,662 | 2,739 | +155 | +6% | 1,349,600 |
2017/10/12 | 2,604 | 2,609 | 2,580 | 2,584 | -15 | -0.6% | 396,400 |
1651~
1700
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