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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 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 |
| 2015/06/26 | 3,945 | 3,950 | 3,855 | 3,910 | -30 | -0.8% | 553,100 |
| 2015/06/25 | 3,995 | 3,995 | 3,900 | 3,940 | -65 | -1.6% | 676,100 |
| 2015/06/24 | 4,010 | 4,025 | 3,985 | 4,005 | +20 | +0.5% | 821,600 |
| 2015/06/23 | 3,940 | 4,010 | 3,880 | 3,985 | -235 | -5.6% | 1,715,400 |
| 2015/06/22 | 4,170 | 4,235 | 4,160 | 4,220 | +30 | +0.7% | 452,000 |
| 2015/06/19 | 4,200 | 4,285 | 4,175 | 4,190 | +50 | +1.2% | 803,000 |
| 2015/06/18 | 4,140 | 4,185 | 4,115 | 4,140 | -35 | -0.8% | 841,900 |
| 2015/06/17 | 4,230 | 4,280 | 4,165 | 4,175 | -70 | -1.6% | 737,600 |
| 2015/06/16 | 4,260 | 4,285 | 4,220 | 4,245 | -20 | -0.5% | 356,900 |
| 2015/06/15 | 4,245 | 4,280 | 4,220 | 4,265 | -10 | -0.2% | 557,000 |
| 2015/06/12 | 4,255 | 4,310 | 4,210 | 4,275 | +5 | +0.1% | 774,900 |
| 2015/06/11 | 4,220 | 4,290 | 4,220 | 4,270 | +110 | +2.6% | 584,300 |
| 2015/06/10 | 4,180 | 4,240 | 4,155 | 4,160 | -35 | -0.8% | 517,800 |
| 2015/06/09 | 4,205 | 4,230 | 4,180 | 4,195 | -60 | -1.4% | 474,400 |
| 2015/06/08 | 4,330 | 4,395 | 4,240 | 4,255 | -100 | -2.3% | 656,400 |
| 2015/06/05 | 4,295 | 4,365 | 4,265 | 4,355 | +25 | +0.6% | 584,500 |
| 2015/06/04 | 4,090 | 4,335 | 4,035 | 4,330 | +205 | +5% | 1,025,900 |
| 2015/06/03 | 4,080 | 4,165 | 4,040 | 4,125 | -15 | -0.4% | 691,800 |
| 2015/06/02 | 4,115 | 4,155 | 4,075 | 4,140 | +35 | +0.9% | 463,600 |
| 2015/06/01 | 4,065 | 4,115 | 4,050 | 4,105 | -15 | -0.4% | 366,000 |
| 2015/05/29 | 4,100 | 4,130 | 4,060 | 4,120 | -5 | -0.1% | 706,200 |
| 2015/05/28 | 4,075 | 4,150 | 4,075 | 4,125 | +65 | +1.6% | 463,100 |
| 2015/05/27 | 4,025 | 4,080 | 4,025 | 4,060 | +25 | +0.6% | 310,000 |
| 2015/05/26 | 4,010 | 4,065 | 3,995 | 4,035 | ±0 | ±0% | 242,400 |
| 2015/05/25 | 4,115 | 4,115 | 4,020 | 4,035 | -35 | -0.9% | 305,300 |
| 2015/05/22 | 4,085 | 4,090 | 4,045 | 4,070 | -15 | -0.4% | 299,200 |
| 2015/05/21 | 4,060 | 4,155 | 4,030 | 4,085 | +15 | +0.4% | 644,500 |
| 2015/05/20 | 4,050 | 4,085 | 4,035 | 4,070 | +20 | +0.5% | 365,500 |
| 2015/05/19 | 4,000 | 4,100 | 3,990 | 4,050 | +55 | +1.4% | 564,500 |
| 2015/05/18 | 4,000 | 4,010 | 3,955 | 3,995 | -20 | -0.5% | 452,400 |
| 2015/05/15 | 3,905 | 4,035 | 3,890 | 4,015 | +150 | +3.9% | 743,800 |
| 2015/05/14 | 3,850 | 3,910 | 3,815 | 3,865 | -10 | -0.3% | 629,300 |
| 2015/05/13 | 3,630 | 3,910 | 3,630 | 3,875 | +110 | +2.9% | 1,164,100 |
| 2015/05/12 | 3,745 | 3,785 | 3,715 | 3,765 | +5 | +0.1% | 751,900 |
| 2015/05/11 | 3,725 | 3,805 | 3,700 | 3,760 | +90 | +2.5% | 1,238,900 |
| 2015/05/08 | 3,645 | 3,690 | 3,570 | 3,670 | -5 | -0.1% | 705,000 |
| 2015/05/07 | 3,670 | 3,730 | 3,655 | 3,675 | -65 | -1.7% | 656,900 |
| 2015/05/01 | 3,745 | 3,755 | 3,670 | 3,740 | -55 | -1.4% | 662,700 |
| 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 |
2401～
2450
件表示中 / 3692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 | 197,600円 | +0.7% | +13.7% | 5.06% | 10.67倍 | 0.56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 |
| トヨタ紡織 | 204,000円 | +2.3% | +76.2% | 4.22% | 7.29倍 | 0.81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 | 274,900円 | -5.6% | -2.0% | 4.00% | 9.21倍 | 0.64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 |
| 日野自 | 45,800円 | -11.6% | -11.0% | 0.00% | 13.14倍 | 1.48倍 |
|
トヨタ傘下のトラック大手。海外はインドネシアが最大地盤。三菱ふそうと経営統合で基本合意 |
| ＴＳテック | 161,700円 | +0.3% | -5.7% | 5.13% | 16.07倍 | 0.63倍 |
|
ホンダ系の４輪シート部品メーカー。２輪車用も手がける。約９割がホンダグループ向け |
市場注目の銘柄
チャート関連のコラム
