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 |
|---|---|---|---|---|---|---|---|
| 2016/07/22 | 1,863 | 1,892 | 1,842 | 1,853 | -53 | -2.8% | 410,800 |
| 2016/07/21 | 1,859 | 1,936 | 1,854 | 1,906 | +74 | +4% | 665,700 |
| 2016/07/20 | 1,834 | 1,837 | 1,798 | 1,832 | +3 | +0.2% | 449,000 |
| 2016/07/19 | 1,808 | 1,857 | 1,775 | 1,829 | +39 | +2.2% | 772,800 |
| 2016/07/15 | 1,735 | 1,817 | 1,719 | 1,790 | ±0 | ±0% | 1,530,000 |
| 2016/07/14 | 1,807 | 1,818 | 1,746 | 1,790 | -31 | -1.7% | 650,000 |
| 2016/07/13 | 1,828 | 1,850 | 1,815 | 1,821 | +73 | +4.2% | 782,700 |
| 2016/07/12 | 1,701 | 1,771 | 1,699 | 1,748 | +97 | +5.9% | 649,900 |
| 2016/07/11 | 1,637 | 1,665 | 1,629 | 1,651 | +70 | +4.4% | 486,300 |
| 2016/07/08 | 1,606 | 1,621 | 1,580 | 1,581 | -15 | -0.9% | 331,800 |
| 2016/07/07 | 1,605 | 1,628 | 1,590 | 1,596 | -5 | -0.3% | 588,900 |
| 2016/07/06 | 1,624 | 1,645 | 1,577 | 1,601 | -86 | -5.1% | 869,100 |
| 2016/07/05 | 1,712 | 1,720 | 1,669 | 1,687 | -34 | -2% | 532,400 |
| 2016/07/04 | 1,705 | 1,736 | 1,689 | 1,721 | +21 | +1.2% | 811,100 |
| 2016/07/01 | 1,723 | 1,745 | 1,694 | 1,700 | -23 | -1.3% | 678,900 |
| 2016/06/30 | 1,763 | 1,799 | 1,722 | 1,723 | -5 | -0.3% | 629,800 |
| 2016/06/29 | 1,686 | 1,735 | 1,686 | 1,728 | +74 | +4.5% | 835,700 |
| 2016/06/28 | 1,642 | 1,670 | 1,605 | 1,654 | -22 | -1.3% | 758,800 |
| 2016/06/27 | 1,705 | 1,711 | 1,653 | 1,676 | -20 | -1.2% | 670,900 |
| 2016/06/24 | 1,901 | 1,909 | 1,673 | 1,696 | -201 | -10.6% | 1,073,700 |
| 2016/06/23 | 1,846 | 1,900 | 1,832 | 1,897 | +43 | +2.3% | 537,400 |
| 2016/06/22 | 1,868 | 1,873 | 1,831 | 1,854 | -35 | -1.9% | 675,300 |
| 2016/06/21 | 1,829 | 1,897 | 1,808 | 1,889 | -17 | -0.9% | 943,100 |
| 2016/06/20 | 1,860 | 1,916 | 1,860 | 1,906 | +86 | +4.7% | 593,200 |
| 2016/06/17 | 1,823 | 1,829 | 1,796 | 1,820 | +37 | +2.1% | 849,400 |
| 2016/06/16 | 1,867 | 1,884 | 1,773 | 1,783 | -96 | -5.1% | 806,200 |
| 2016/06/15 | 1,819 | 1,907 | 1,811 | 1,879 | +73 | +4% | 838,100 |
| 2016/06/14 | 1,812 | 1,833 | 1,790 | 1,806 | -27 | -1.5% | 571,300 |
| 2016/06/13 | 1,810 | 1,849 | 1,794 | 1,833 | -20 | -1.1% | 1,091,700 |
| 2016/06/10 | 1,874 | 1,882 | 1,825 | 1,853 | -5 | -0.3% | 760,400 |
| 2016/06/09 | 1,890 | 1,908 | 1,848 | 1,858 | -59 | -3.1% | 558,500 |
| 2016/06/08 | 1,904 | 1,925 | 1,880 | 1,917 | +12 | +0.6% | 580,900 |
| 2016/06/07 | 1,876 | 1,910 | 1,870 | 1,905 | +30 | +1.6% | 435,200 |
| 2016/06/06 | 1,833 | 1,879 | 1,793 | 1,875 | +15 | +0.8% | 1,200,300 |
| 2016/06/03 | 1,898 | 1,900 | 1,849 | 1,860 | -53 | -2.8% | 806,000 |
| 2016/06/02 | 1,951 | 1,989 | 1,907 | 1,913 | -74 | -3.7% | 429,200 |
| 2016/06/01 | 1,988 | 2,014 | 1,972 | 1,987 | -1 | -0.1% | 563,000 |
| 2016/05/31 | 1,965 | 2,013 | 1,956 | 1,988 | +11 | +0.6% | 596,900 |
| 2016/05/30 | 1,958 | 1,987 | 1,950 | 1,977 | +43 | +2.2% | 493,500 |
| 2016/05/27 | 1,919 | 1,964 | 1,918 | 1,934 | +27 | +1.4% | 674,900 |
| 2016/05/26 | 1,915 | 1,955 | 1,901 | 1,907 | +39 | +2.1% | 742,100 |
| 2016/05/25 | 1,830 | 1,876 | 1,821 | 1,868 | +80 | +4.5% | 764,100 |
| 2016/05/24 | 1,816 | 1,822 | 1,783 | 1,788 | -33 | -1.8% | 568,300 |
| 2016/05/23 | 1,800 | 1,821 | 1,773 | 1,821 | +8 | +0.4% | 633,000 |
| 2016/05/20 | 1,795 | 1,819 | 1,784 | 1,813 | +5 | +0.3% | 667,400 |
| 2016/05/19 | 1,829 | 1,833 | 1,791 | 1,808 | -4 | -0.2% | 392,200 |
| 2016/05/18 | 1,833 | 1,853 | 1,794 | 1,812 | -27 | -1.5% | 654,200 |
| 2016/05/17 | 1,810 | 1,839 | 1,807 | 1,839 | +58 | +3.3% | 515,100 |
| 2016/05/16 | 1,769 | 1,801 | 1,764 | 1,781 | +16 | +0.9% | 616,000 |
| 2016/05/13 | 1,790 | 1,815 | 1,689 | 1,765 | -90 | -4.9% | 1,996,000 |
2001～
2050
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
