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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 2,646 | 2,709 | 2,614 | 2,683 | +30 | +1.1% | 486,500 |
| 2015/09/04 | 2,818 | 2,819 | 2,642 | 2,653 | -133 | -4.8% | 936,600 |
| 2015/09/03 | 2,767 | 2,840 | 2,767 | 2,786 | +25 | +0.9% | 553,300 |
| 2015/09/02 | 2,689 | 2,797 | 2,585 | 2,761 | +11 | +0.4% | 1,006,300 |
| 2015/09/01 | 2,968 | 2,976 | 2,745 | 2,750 | -250 | -8.3% | 1,010,100 |
| 2015/08/31 | 3,000 | 3,025 | 2,959 | 3,000 | -25 | -0.8% | 545,600 |
| 2015/08/28 | 3,040 | 3,080 | 3,005 | 3,025 | +77 | +2.6% | 792,500 |
| 2015/08/27 | 2,908 | 2,977 | 2,891 | 2,948 | +120 | +4.2% | 867,600 |
| 2015/08/26 | 2,775 | 2,870 | 2,757 | 2,828 | +79 | +2.9% | 829,700 |
| 2015/08/25 | 2,717 | 2,900 | 2,692 | 2,749 | -116 | -4% | 795,900 |
| 2015/08/24 | 2,935 | 2,977 | 2,861 | 2,865 | -190 | -6.2% | 871,300 |
| 2015/08/21 | 3,055 | 3,110 | 3,040 | 3,055 | -105 | -3.3% | 533,900 |
| 2015/08/20 | 3,215 | 3,220 | 3,135 | 3,160 | -100 | -3.1% | 750,700 |
| 2015/08/19 | 3,340 | 3,370 | 3,250 | 3,260 | -105 | -3.1% | 454,500 |
| 2015/08/18 | 3,370 | 3,425 | 3,355 | 3,365 | -10 | -0.3% | 392,300 |
| 2015/08/17 | 3,375 | 3,390 | 3,340 | 3,375 | +25 | +0.7% | 363,900 |
| 2015/08/14 | 3,340 | 3,400 | 3,325 | 3,350 | +15 | +0.4% | 393,800 |
| 2015/08/13 | 3,345 | 3,360 | 3,240 | 3,335 | -15 | -0.4% | 369,700 |
| 2015/08/12 | 3,385 | 3,395 | 3,315 | 3,350 | -90 | -2.6% | 843,300 |
| 2015/08/11 | 3,445 | 3,470 | 3,400 | 3,440 | +10 | +0.3% | 383,900 |
| 2015/08/10 | 3,410 | 3,430 | 3,360 | 3,430 | -5 | -0.1% | 379,600 |
| 2015/08/07 | 3,425 | 3,445 | 3,390 | 3,435 | -10 | -0.3% | 371,500 |
| 2015/08/06 | 3,390 | 3,480 | 3,390 | 3,445 | +45 | +1.3% | 503,000 |
| 2015/08/05 | 3,415 | 3,420 | 3,345 | 3,400 | -60 | -1.7% | 676,100 |
| 2015/08/04 | 3,580 | 3,595 | 3,435 | 3,460 | -190 | -5.2% | 789,300 |
| 2015/08/03 | 3,670 | 3,705 | 3,605 | 3,650 | +15 | +0.4% | 815,600 |
| 2015/07/31 | 3,500 | 3,640 | 3,500 | 3,635 | +140 | +4% | 1,008,600 |
| 2015/07/30 | 3,510 | 3,565 | 3,485 | 3,495 | +20 | +0.6% | 386,400 |
| 2015/07/29 | 3,505 | 3,515 | 3,460 | 3,475 | -20 | -0.6% | 470,400 |
| 2015/07/28 | 3,460 | 3,515 | 3,445 | 3,495 | ±0 | ±0% | 426,600 |
| 2015/07/27 | 3,535 | 3,540 | 3,475 | 3,495 | -35 | -1% | 427,800 |
| 2015/07/24 | 3,615 | 3,615 | 3,515 | 3,530 | -70 | -1.9% | 412,700 |
| 2015/07/23 | 3,630 | 3,645 | 3,560 | 3,600 | +5 | +0.1% | 362,400 |
| 2015/07/22 | 3,615 | 3,615 | 3,560 | 3,595 | -65 | -1.8% | 651,200 |
| 2015/07/21 | 3,690 | 3,690 | 3,640 | 3,660 | -30 | -0.8% | 940,200 |
| 2015/07/17 | 3,755 | 3,760 | 3,645 | 3,690 | -100 | -2.6% | 768,700 |
| 2015/07/16 | 3,780 | 3,795 | 3,740 | 3,790 | +35 | +0.9% | 402,000 |
| 2015/07/15 | 3,800 | 3,800 | 3,675 | 3,755 | -10 | -0.3% | 606,600 |
| 2015/07/14 | 3,805 | 3,840 | 3,745 | 3,765 | +15 | +0.4% | 556,900 |
| 2015/07/13 | 3,650 | 3,805 | 3,650 | 3,750 | +125 | +3.4% | 1,187,200 |
| 2015/07/10 | 3,580 | 3,710 | 3,565 | 3,625 | +75 | +2.1% | 1,034,100 |
| 2015/07/09 | 3,500 | 3,560 | 3,420 | 3,550 | -70 | -1.9% | 1,069,500 |
| 2015/07/08 | 3,670 | 3,710 | 3,620 | 3,620 | -60 | -1.6% | 718,300 |
| 2015/07/07 | 3,755 | 3,765 | 3,675 | 3,680 | -20 | -0.5% | 430,400 |
| 2015/07/06 | 3,670 | 3,740 | 3,665 | 3,700 | +5 | +0.1% | 680,600 |
| 2015/07/03 | 3,800 | 3,815 | 3,600 | 3,695 | -115 | -3% | 1,204,400 |
| 2015/07/02 | 3,830 | 3,875 | 3,805 | 3,810 | +20 | +0.5% | 392,900 |
| 2015/07/01 | 3,795 | 3,830 | 3,760 | 3,790 | -10 | -0.3% | 629,100 |
| 2015/06/30 | 3,820 | 3,825 | 3,770 | 3,800 | -30 | -0.8% | 708,600 |
| 2015/06/29 | 3,795 | 3,860 | 3,790 | 3,830 | -80 | -2% | 574,300 |
2251～
2300
件表示中 / 3586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 | 224,200円 | -0.7% | -3.9% | 4.46% | 16.02倍 | 0.64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 |
| 三菱自 | 43,900円 | +3.2% | -9.1% | 3.42% | 4.08倍 | 0.57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 |
| マツダ | 100,300円 | +3.6% | -40.6% | 5.48% | 4.52倍 | 0.37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 |
| トヨタ紡織 | 197,300円 | -4.3% | -21.0% | 4.36% | 8.20倍 | 0.79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 | 254,900円 | -2.0% | -23.4% | 4.12% | 8.77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
