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 |
---|---|---|---|---|---|---|---|
2016/10/05 | 2,230 | 2,248 | 2,208 | 2,228 | +31 | +1.4% | 423,000 |
2016/10/04 | 2,195 | 2,204 | 2,180 | 2,197 | +30 | +1.4% | 315,600 |
2016/10/03 | 2,223 | 2,231 | 2,160 | 2,167 | -24 | -1.1% | 571,200 |
2016/09/30 | 2,164 | 2,200 | 2,152 | 2,191 | -26 | -1.2% | 826,600 |
2016/09/29 | 2,199 | 2,223 | 2,180 | 2,217 | +62 | +2.9% | 439,000 |
2016/09/28 | 2,206 | 2,230 | 2,132 | 2,155 | -50 | -2.3% | 609,400 |
2016/09/27 | 2,103 | 2,216 | 2,087 | 2,205 | +143 | +6.9% | 1,526,300 |
2016/09/26 | 2,101 | 2,116 | 2,052 | 2,062 | -89 | -4.1% | 448,300 |
2016/09/23 | 2,089 | 2,164 | 2,079 | 2,151 | +43 | +2% | 618,000 |
2016/09/21 | 2,029 | 2,112 | 2,009 | 2,108 | +74 | +3.6% | 394,000 |
2016/09/20 | 2,011 | 2,050 | 1,987 | 2,034 | -8 | -0.4% | 602,700 |
2016/09/16 | 2,050 | 2,076 | 2,036 | 2,042 | -8 | -0.4% | 541,300 |
2016/09/15 | 2,045 | 2,074 | 2,021 | 2,050 | -16 | -0.8% | 438,100 |
2016/09/14 | 2,044 | 2,081 | 2,021 | 2,066 | +10 | +0.5% | 287,400 |
2016/09/13 | 2,054 | 2,067 | 2,031 | 2,056 | +24 | +1.2% | 255,500 |
2016/09/12 | 2,053 | 2,065 | 2,021 | 2,032 | -63 | -3% | 370,900 |
2016/09/09 | 2,080 | 2,104 | 2,074 | 2,095 | +11 | +0.5% | 404,900 |
2016/09/08 | 2,075 | 2,105 | 2,062 | 2,084 | +14 | +0.7% | 433,900 |
2016/09/07 | 2,086 | 2,089 | 2,021 | 2,070 | -64 | -3% | 762,900 |
2016/09/06 | 2,103 | 2,143 | 2,101 | 2,134 | +10 | +0.5% | 354,500 |
2016/09/05 | 2,136 | 2,160 | 2,117 | 2,124 | +43 | +2.1% | 346,200 |
2016/09/02 | 2,083 | 2,095 | 2,045 | 2,081 | -4 | -0.2% | 295,600 |
2016/09/01 | 2,100 | 2,104 | 2,072 | 2,085 | -15 | -0.7% | 243,500 |
2016/08/31 | 2,034 | 2,101 | 2,034 | 2,100 | +90 | +4.5% | 547,500 |
2016/08/30 | 1,999 | 2,028 | 1,990 | 2,010 | +10 | +0.5% | 259,500 |
2016/08/29 | 1,961 | 2,012 | 1,950 | 2,000 | +111 | +5.9% | 403,900 |
2016/08/26 | 1,922 | 1,928 | 1,872 | 1,889 | -55 | -2.8% | 429,100 |
2016/08/25 | 1,930 | 1,947 | 1,904 | 1,944 | +18 | +0.9% | 293,000 |
2016/08/24 | 1,929 | 1,959 | 1,919 | 1,926 | +23 | +1.2% | 264,500 |
2016/08/23 | 1,966 | 1,966 | 1,893 | 1,903 | -76 | -3.8% | 342,500 |
2016/08/22 | 1,977 | 1,994 | 1,956 | 1,979 | +22 | +1.1% | 310,300 |
2016/08/19 | 1,925 | 1,974 | 1,911 | 1,957 | +56 | +2.9% | 580,200 |
2016/08/18 | 1,898 | 1,926 | 1,877 | 1,901 | -18 | -0.9% | 698,600 |
2016/08/17 | 1,903 | 1,924 | 1,880 | 1,919 | -4 | -0.2% | 783,800 |
2016/08/16 | 1,943 | 1,979 | 1,919 | 1,923 | -58 | -2.9% | 373,500 |
2016/08/15 | 1,986 | 1,998 | 1,969 | 1,981 | -8 | -0.4% | 275,300 |
2016/08/12 | 2,000 | 2,019 | 1,985 | 1,989 | +16 | +0.8% | 371,900 |
2016/08/10 | 1,995 | 2,019 | 1,965 | 1,973 | -31 | -1.5% | 403,000 |
2016/08/09 | 1,981 | 2,015 | 1,964 | 2,004 | +17 | +0.9% | 382,800 |
2016/08/08 | 1,950 | 2,005 | 1,950 | 1,987 | +84 | +4.4% | 628,300 |
2016/08/05 | 1,905 | 1,942 | 1,878 | 1,903 | +18 | +1% | 678,400 |
2016/08/04 | 1,799 | 1,896 | 1,799 | 1,885 | +104 | +5.8% | 799,600 |
2016/08/03 | 1,782 | 1,835 | 1,775 | 1,781 | -39 | -2.1% | 813,600 |
2016/08/02 | 1,840 | 1,888 | 1,788 | 1,820 | -154 | -7.8% | 1,088,900 |
2016/08/01 | 1,937 | 1,986 | 1,903 | 1,974 | -7 | -0.4% | 474,800 |
2016/07/29 | 1,925 | 1,983 | 1,906 | 1,981 | +35 | +1.8% | 534,400 |
2016/07/28 | 1,928 | 1,951 | 1,910 | 1,946 | -9 | -0.5% | 400,200 |
2016/07/27 | 1,911 | 1,976 | 1,906 | 1,955 | +86 | +4.6% | 563,200 |
2016/07/26 | 1,912 | 1,917 | 1,860 | 1,869 | -68 | -3.5% | 523,500 |
2016/07/25 | 1,881 | 1,966 | 1,879 | 1,937 | +84 | +4.5% | 849,600 |
1951~
2000
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