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 |
|---|---|---|---|---|---|---|---|
| 2015/04/30 | 3,780 | 3,830 | 3,760 | 3,795 | -60 | -1.6% | 510,800 |
| 2015/04/28 | 3,880 | 3,900 | 3,845 | 3,855 | -40 | -1% | 504,600 |
| 2015/04/27 | 3,855 | 3,895 | 3,825 | 3,895 | +80 | +2.1% | 316,600 |
| 2015/04/24 | 3,855 | 3,865 | 3,780 | 3,815 | -20 | -0.5% | 299,800 |
| 2015/04/23 | 3,875 | 3,880 | 3,815 | 3,835 | -25 | -0.6% | 346,500 |
| 2015/04/22 | 3,900 | 3,900 | 3,820 | 3,860 | -5 | -0.1% | 429,600 |
| 2015/04/21 | 3,735 | 3,875 | 3,735 | 3,865 | +175 | +4.7% | 552,700 |
| 2015/04/20 | 3,655 | 3,705 | 3,595 | 3,690 | -10 | -0.3% | 364,800 |
| 2015/04/17 | 3,820 | 3,820 | 3,685 | 3,700 | -140 | -3.6% | 532,900 |
| 2015/04/16 | 3,800 | 3,840 | 3,760 | 3,840 | +80 | +2.1% | 582,800 |
| 2015/04/15 | 3,760 | 3,790 | 3,725 | 3,760 | +20 | +0.5% | 544,800 |
| 2015/04/14 | 3,685 | 3,745 | 3,670 | 3,740 | +55 | +1.5% | 446,400 |
| 2015/04/13 | 3,700 | 3,705 | 3,635 | 3,685 | -5 | -0.1% | 300,700 |
| 2015/04/10 | 3,685 | 3,705 | 3,630 | 3,690 | -15 | -0.4% | 460,500 |
| 2015/04/09 | 3,730 | 3,730 | 3,675 | 3,705 | +10 | +0.3% | 409,500 |
| 2015/04/08 | 3,625 | 3,740 | 3,625 | 3,695 | ±0 | ±0% | 610,100 |
| 2015/04/07 | 3,685 | 3,715 | 3,645 | 3,695 | +60 | +1.7% | 527,300 |
| 2015/04/06 | 3,625 | 3,650 | 3,590 | 3,635 | -25 | -0.7% | 310,400 |
| 2015/04/03 | 3,640 | 3,670 | 3,620 | 3,660 | +20 | +0.5% | 290,700 |
| 2015/04/02 | 3,525 | 3,675 | 3,515 | 3,640 | +80 | +2.2% | 581,200 |
| 2015/04/01 | 3,535 | 3,590 | 3,500 | 3,560 | -60 | -1.7% | 671,400 |
| 2015/03/31 | 3,680 | 3,700 | 3,605 | 3,620 | -15 | -0.4% | 489,200 |
| 2015/03/30 | 3,505 | 3,655 | 3,505 | 3,635 | +105 | +3% | 592,500 |
| 2015/03/27 | 3,555 | 3,635 | 3,490 | 3,530 | -45 | -1.3% | 840,200 |
| 2015/03/26 | 3,680 | 3,700 | 3,555 | 3,575 | -155 | -4.2% | 864,200 |
| 2015/03/25 | 3,750 | 3,790 | 3,635 | 3,730 | ±0 | ±0% | 751,800 |
| 2015/03/24 | 3,915 | 3,915 | 3,695 | 3,730 | -205 | -5.2% | 1,027,400 |
| 2015/03/23 | 3,845 | 3,970 | 3,845 | 3,935 | +65 | +1.7% | 729,500 |
| 2015/03/20 | 3,860 | 3,885 | 3,790 | 3,870 | -10 | -0.3% | 750,400 |
| 2015/03/19 | 3,870 | 3,890 | 3,795 | 3,880 | +25 | +0.6% | 583,000 |
| 2015/03/18 | 3,780 | 3,855 | 3,735 | 3,855 | +95 | +2.5% | 639,000 |
| 2015/03/17 | 3,780 | 3,800 | 3,750 | 3,760 | ±0 | ±0% | 561,600 |
| 2015/03/16 | 3,780 | 3,800 | 3,660 | 3,760 | -30 | -0.8% | 565,300 |
| 2015/03/13 | 3,800 | 3,830 | 3,745 | 3,790 | +80 | +2.2% | 844,100 |
| 2015/03/12 | 3,640 | 3,725 | 3,615 | 3,710 | +105 | +2.9% | 504,600 |
| 2015/03/11 | 3,470 | 3,630 | 3,470 | 3,605 | +120 | +3.4% | 624,500 |
| 2015/03/10 | 3,520 | 3,530 | 3,460 | 3,485 | -5 | -0.1% | 384,100 |
| 2015/03/09 | 3,530 | 3,545 | 3,475 | 3,490 | -80 | -2.2% | 387,100 |
| 2015/03/06 | 3,585 | 3,600 | 3,520 | 3,570 | +20 | +0.6% | 324,700 |
| 2015/03/05 | 3,450 | 3,555 | 3,425 | 3,550 | +55 | +1.6% | 513,600 |
| 2015/03/04 | 3,585 | 3,585 | 3,480 | 3,495 | -80 | -2.2% | 421,100 |
| 2015/03/03 | 3,640 | 3,670 | 3,560 | 3,575 | -25 | -0.7% | 494,300 |
| 2015/03/02 | 3,540 | 3,635 | 3,535 | 3,600 | +100 | +2.9% | 774,200 |
| 2015/02/27 | 3,475 | 3,550 | 3,470 | 3,500 | +40 | +1.2% | 640,200 |
| 2015/02/26 | 3,360 | 3,475 | 3,355 | 3,460 | +90 | +2.7% | 665,900 |
| 2015/02/25 | 3,350 | 3,400 | 3,325 | 3,370 | +40 | +1.2% | 553,700 |
| 2015/02/24 | 3,260 | 3,345 | 3,245 | 3,330 | +40 | +1.2% | 622,100 |
| 2015/02/23 | 3,335 | 3,350 | 3,260 | 3,290 | -25 | -0.8% | 472,900 |
| 2015/02/20 | 3,235 | 3,320 | 3,205 | 3,315 | +90 | +2.8% | 820,400 |
| 2015/02/19 | 3,200 | 3,240 | 3,165 | 3,225 | +10 | +0.3% | 621,100 |
2301～
2350
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
