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 |
|---|---|---|---|---|---|---|---|
| 2015/08/10 | 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 |
| 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 |
2451～
2500
件表示中 / 3766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 | 247,700円 | -7.8% | +0.9% | 4.44% | 11.08倍 | 0.70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 |
| 豊田合 | 349,900円 | -5.6% | -2.0% | 3.14% | 11.72倍 | 0.82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 |
| トヨタ紡織 | 237,800円 | +2.3% | +76.2% | 3.62% | 8.50倍 | 0.95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 |
| エクセディ | 518,000円 | -7.9% | -11.8% | 5.79% | 15.78倍 | 1.05倍 |
|
クラッチ最大手。ＡＴ部品が柱。ＭＴも高シェア。納入先はジヤトコ、アイシン、マツダなど |
| 東海理化 | 260,700円 | -6.1% | -42.0% | 3.64% | 15.85倍 | 0.70倍 |
|
トヨタ系自動車部品メーカー。スイッチ、キーロック、シートベルト大手。８割弱がトヨタ関連 |
市場注目の銘柄
チャート関連のコラム
