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 |
---|---|---|---|---|---|---|---|
2017/07/28 | 2,526 | 2,537 | 2,507 | 2,512 | -19 | -0.8% | 429,500 |
2017/07/27 | 2,520 | 2,557 | 2,520 | 2,531 | +5 | +0.2% | 447,400 |
2017/07/26 | 2,555 | 2,566 | 2,520 | 2,526 | -10 | -0.4% | 396,700 |
2017/07/25 | 2,539 | 2,550 | 2,527 | 2,536 | -3 | -0.1% | 503,300 |
2017/07/24 | 2,525 | 2,545 | 2,508 | 2,539 | -38 | -1.5% | 538,600 |
2017/07/21 | 2,604 | 2,613 | 2,573 | 2,577 | -50 | -1.9% | 587,300 |
2017/07/20 | 2,620 | 2,631 | 2,576 | 2,627 | +1 | ±0% | 840,400 |
2017/07/19 | 2,671 | 2,671 | 2,605 | 2,626 | -43 | -1.6% | 915,900 |
2017/07/18 | 2,610 | 2,687 | 2,610 | 2,669 | +183 | +7.4% | 1,758,500 |
2017/07/14 | 2,470 | 2,504 | 2,465 | 2,486 | +16 | +0.6% | 264,400 |
2017/07/13 | 2,472 | 2,480 | 2,452 | 2,470 | +5 | +0.2% | 353,900 |
2017/07/12 | 2,472 | 2,473 | 2,452 | 2,465 | -16 | -0.6% | 197,300 |
2017/07/11 | 2,436 | 2,483 | 2,432 | 2,481 | +58 | +2.4% | 301,600 |
2017/07/10 | 2,450 | 2,451 | 2,416 | 2,423 | +1 | ±0% | 266,300 |
2017/07/07 | 2,412 | 2,438 | 2,401 | 2,422 | -15 | -0.6% | 268,300 |
2017/07/06 | 2,455 | 2,464 | 2,424 | 2,437 | -18 | -0.7% | 288,800 |
2017/07/05 | 2,422 | 2,455 | 2,414 | 2,455 | +33 | +1.4% | 400,700 |
2017/07/04 | 2,422 | 2,456 | 2,406 | 2,422 | +37 | +1.6% | 457,400 |
2017/07/03 | 2,377 | 2,399 | 2,377 | 2,385 | +11 | +0.5% | 201,600 |
2017/06/30 | 2,372 | 2,383 | 2,352 | 2,374 | -15 | -0.6% | 324,800 |
2017/06/29 | 2,395 | 2,396 | 2,382 | 2,389 | +14 | +0.6% | 266,900 |
2017/06/28 | 2,379 | 2,406 | 2,371 | 2,375 | -15 | -0.6% | 312,100 |
2017/06/27 | 2,367 | 2,398 | 2,367 | 2,390 | +32 | +1.4% | 252,200 |
2017/06/26 | 2,350 | 2,368 | 2,349 | 2,358 | +3 | +0.1% | 169,000 |
2017/06/23 | 2,358 | 2,376 | 2,354 | 2,355 | +4 | +0.2% | 367,000 |
2017/06/22 | 2,374 | 2,374 | 2,350 | 2,351 | -26 | -1.1% | 320,400 |
2017/06/21 | 2,390 | 2,415 | 2,372 | 2,377 | -12 | -0.5% | 506,000 |
2017/06/20 | 2,381 | 2,405 | 2,371 | 2,389 | +34 | +1.4% | 385,200 |
2017/06/19 | 2,350 | 2,370 | 2,336 | 2,355 | +5 | +0.2% | 281,900 |
2017/06/16 | 2,374 | 2,390 | 2,345 | 2,350 | +1 | ±0% | 623,700 |
2017/06/15 | 2,387 | 2,392 | 2,341 | 2,349 | -33 | -1.4% | 322,500 |
2017/06/14 | 2,407 | 2,414 | 2,380 | 2,382 | -9 | -0.4% | 321,400 |
2017/06/13 | 2,394 | 2,405 | 2,382 | 2,391 | +6 | +0.3% | 310,400 |
2017/06/12 | 2,375 | 2,404 | 2,369 | 2,385 | +10 | +0.4% | 599,500 |
2017/06/09 | 2,361 | 2,381 | 2,341 | 2,375 | -10 | -0.4% | 459,200 |
2017/06/08 | 2,433 | 2,433 | 2,380 | 2,385 | -37 | -1.5% | 395,600 |
2017/06/07 | 2,400 | 2,427 | 2,392 | 2,422 | +14 | +0.6% | 289,700 |
2017/06/06 | 2,420 | 2,442 | 2,408 | 2,408 | -39 | -1.6% | 310,300 |
2017/06/05 | 2,491 | 2,497 | 2,445 | 2,447 | -69 | -2.7% | 353,800 |
2017/06/02 | 2,470 | 2,518 | 2,461 | 2,516 | +67 | +2.7% | 525,200 |
2017/06/01 | 2,422 | 2,454 | 2,411 | 2,449 | +25 | +1% | 378,000 |
2017/05/31 | 2,406 | 2,430 | 2,393 | 2,424 | +10 | +0.4% | 644,500 |
2017/05/30 | 2,396 | 2,424 | 2,387 | 2,414 | +9 | +0.4% | 364,400 |
2017/05/29 | 2,432 | 2,440 | 2,405 | 2,405 | -24 | -1% | 322,200 |
2017/05/26 | 2,456 | 2,465 | 2,428 | 2,429 | -27 | -1.1% | 370,000 |
2017/05/25 | 2,463 | 2,481 | 2,451 | 2,456 | -10 | -0.4% | 417,800 |
2017/05/24 | 2,486 | 2,514 | 2,457 | 2,466 | +10 | +0.4% | 460,500 |
2017/05/23 | 2,453 | 2,475 | 2,445 | 2,456 | -13 | -0.5% | 408,100 |
2017/05/22 | 2,475 | 2,478 | 2,452 | 2,469 | +4 | +0.2% | 328,300 |
2017/05/19 | 2,469 | 2,475 | 2,440 | 2,465 | -2 | -0.1% | 277,000 |
1751~
1800
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