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 |
|---|---|---|---|---|---|---|---|
| 2015/12/10 | 3,095 | 3,115 | 3,085 | 3,100 | -60 | -1.9% | 327,700 |
| 2015/12/09 | 3,085 | 3,190 | 3,085 | 3,160 | +35 | +1.1% | 544,900 |
| 2015/12/08 | 3,200 | 3,220 | 3,115 | 3,125 | -80 | -2.5% | 521,400 |
| 2015/12/07 | 3,260 | 3,290 | 3,200 | 3,205 | +5 | +0.2% | 691,300 |
| 2015/12/04 | 3,220 | 3,230 | 3,185 | 3,200 | -65 | -2% | 452,500 |
| 2015/12/03 | 3,215 | 3,280 | 3,210 | 3,265 | +25 | +0.8% | 357,700 |
| 2015/12/02 | 3,320 | 3,330 | 3,205 | 3,240 | -100 | -3% | 849,800 |
| 2015/12/01 | 3,320 | 3,355 | 3,310 | 3,340 | +20 | +0.6% | 287,300 |
| 2015/11/30 | 3,295 | 3,350 | 3,265 | 3,320 | +35 | +1.1% | 721,400 |
| 2015/11/27 | 3,315 | 3,350 | 3,275 | 3,285 | -55 | -1.6% | 535,500 |
| 2015/11/26 | 3,380 | 3,385 | 3,330 | 3,340 | -45 | -1.3% | 417,400 |
| 2015/11/25 | 3,415 | 3,425 | 3,350 | 3,385 | -25 | -0.7% | 625,200 |
| 2015/11/24 | 3,335 | 3,430 | 3,335 | 3,410 | +75 | +2.2% | 939,900 |
| 2015/11/20 | 3,345 | 3,345 | 3,290 | 3,335 | -15 | -0.4% | 605,400 |
| 2015/11/19 | 3,280 | 3,360 | 3,260 | 3,350 | +115 | +3.6% | 799,600 |
| 2015/11/18 | 3,290 | 3,290 | 3,215 | 3,235 | -20 | -0.6% | 471,300 |
| 2015/11/17 | 3,295 | 3,320 | 3,250 | 3,255 | +20 | +0.6% | 593,600 |
| 2015/11/16 | 3,205 | 3,260 | 3,170 | 3,235 | -55 | -1.7% | 474,800 |
| 2015/11/13 | 3,290 | 3,315 | 3,245 | 3,290 | -35 | -1.1% | 717,300 |
| 2015/11/12 | 3,275 | 3,365 | 3,275 | 3,325 | +15 | +0.5% | 1,158,300 |
| 2015/11/11 | 3,215 | 3,390 | 3,205 | 3,310 | +333 | +11.2% | 1,863,400 |
| 2015/11/10 | 3,020 | 3,025 | 2,942 | 2,977 | -78 | -2.6% | 769,300 |
| 2015/11/09 | 2,935 | 3,055 | 2,935 | 3,055 | +147 | +5.1% | 601,700 |
| 2015/11/06 | 2,936 | 2,949 | 2,887 | 2,908 | -2 | -0.1% | 291,700 |
| 2015/11/05 | 2,909 | 2,938 | 2,882 | 2,910 | +19 | +0.7% | 438,600 |
| 2015/11/04 | 2,905 | 2,917 | 2,856 | 2,891 | +54 | +1.9% | 400,300 |
| 2015/11/02 | 2,826 | 2,871 | 2,814 | 2,837 | -35 | -1.2% | 247,500 |
| 2015/10/30 | 2,858 | 2,885 | 2,806 | 2,872 | +22 | +0.8% | 331,000 |
| 2015/10/29 | 2,874 | 2,893 | 2,814 | 2,850 | +10 | +0.4% | 331,800 |
| 2015/10/28 | 2,870 | 2,890 | 2,817 | 2,840 | -39 | -1.4% | 318,100 |
| 2015/10/27 | 2,970 | 3,045 | 2,855 | 2,879 | -59 | -2% | 833,800 |
| 2015/10/26 | 2,965 | 2,970 | 2,922 | 2,938 | +43 | +1.5% | 432,600 |
| 2015/10/23 | 2,883 | 2,927 | 2,863 | 2,895 | +106 | +3.8% | 683,300 |
| 2015/10/22 | 2,760 | 2,859 | 2,751 | 2,789 | +10 | +0.4% | 390,100 |
| 2015/10/21 | 2,716 | 2,789 | 2,697 | 2,779 | +63 | +2.3% | 384,000 |
| 2015/10/20 | 2,710 | 2,729 | 2,675 | 2,716 | +22 | +0.8% | 417,600 |
| 2015/10/19 | 2,787 | 2,799 | 2,681 | 2,694 | -96 | -3.4% | 447,700 |
| 2015/10/16 | 2,762 | 2,800 | 2,755 | 2,790 | +48 | +1.8% | 367,200 |
| 2015/10/15 | 2,678 | 2,756 | 2,661 | 2,742 | +56 | +2.1% | 507,500 |
| 2015/10/14 | 2,755 | 2,771 | 2,675 | 2,686 | -93 | -3.3% | 450,100 |
| 2015/10/13 | 2,777 | 2,810 | 2,714 | 2,779 | -63 | -2.2% | 832,800 |
| 2015/10/09 | 2,758 | 2,874 | 2,707 | 2,842 | +108 | +4% | 861,800 |
| 2015/10/08 | 2,700 | 2,772 | 2,700 | 2,734 | +29 | +1.1% | 454,200 |
| 2015/10/07 | 2,671 | 2,716 | 2,659 | 2,705 | +46 | +1.7% | 380,100 |
| 2015/10/06 | 2,745 | 2,773 | 2,659 | 2,659 | -41 | -1.5% | 545,100 |
| 2015/10/05 | 2,683 | 2,712 | 2,652 | 2,700 | +41 | +1.5% | 441,600 |
| 2015/10/02 | 2,599 | 2,705 | 2,544 | 2,659 | +59 | +2.3% | 638,300 |
| 2015/10/01 | 2,580 | 2,629 | 2,529 | 2,600 | +27 | +1% | 702,200 |
| 2015/09/30 | 2,549 | 2,613 | 2,539 | 2,573 | +117 | +4.8% | 564,900 |
| 2015/09/29 | 2,513 | 2,513 | 2,442 | 2,456 | -144 | -5.5% | 1,001,300 |
2151～
2200
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
