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 |
|---|---|---|---|---|---|---|---|
| 2015/05/29 | 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 |
| 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 |
2501～
2550
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 | 248,200円 | -7.8% | +0.9% | 4.43% | 11.10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 | 354,500円 | -5.6% | -2.0% | 3.10% | 11.87倍 | 0.83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 | 240,300円 | +2.3% | +76.2% | 3.58% | 8.59倍 | 0.96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 | 521,000円 | -7.9% | -11.8% | 5.76% | 15.87倍 | 1.06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 | 264,100円 | -6.1% | -42.0% | 3.60% | 16.06倍 | 0.71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
