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 |
|---|---|---|---|---|---|---|---|
| 2014/04/23 | 1,714 | 1,748 | 1,714 | 1,739 | +21 | +1.2% | 224,100 |
| 2014/04/22 | 1,743 | 1,758 | 1,718 | 1,718 | -17 | -1% | 167,100 |
| 2014/04/21 | 1,743 | 1,757 | 1,728 | 1,735 | -17 | -1% | 175,300 |
| 2014/04/18 | 1,749 | 1,755 | 1,732 | 1,752 | +14 | +0.8% | 159,400 |
| 2014/04/17 | 1,753 | 1,755 | 1,730 | 1,738 | -14 | -0.8% | 292,000 |
| 2014/04/16 | 1,680 | 1,760 | 1,680 | 1,752 | +98 | +5.9% | 610,000 |
| 2014/04/15 | 1,666 | 1,678 | 1,649 | 1,654 | -4 | -0.2% | 160,800 |
| 2014/04/14 | 1,644 | 1,685 | 1,633 | 1,658 | +8 | +0.5% | 242,600 |
| 2014/04/11 | 1,631 | 1,666 | 1,619 | 1,650 | -27 | -1.6% | 478,700 |
| 2014/04/10 | 1,687 | 1,705 | 1,668 | 1,677 | +5 | +0.3% | 317,300 |
| 2014/04/09 | 1,678 | 1,694 | 1,663 | 1,672 | -30 | -1.8% | 325,900 |
| 2014/04/08 | 1,707 | 1,733 | 1,701 | 1,702 | -15 | -0.9% | 362,400 |
| 2014/04/07 | 1,720 | 1,744 | 1,696 | 1,717 | -15 | -0.9% | 252,100 |
| 2014/04/04 | 1,731 | 1,745 | 1,723 | 1,732 | -2 | -0.1% | 285,800 |
| 2014/04/03 | 1,743 | 1,745 | 1,728 | 1,734 | +5 | +0.3% | 276,500 |
| 2014/04/02 | 1,705 | 1,745 | 1,695 | 1,729 | +32 | +1.9% | 572,900 |
| 2014/04/01 | 1,700 | 1,701 | 1,670 | 1,697 | +12 | +0.7% | 589,400 |
| 2014/03/31 | 1,680 | 1,692 | 1,653 | 1,685 | +18 | +1.1% | 530,900 |
| 2014/03/28 | 1,580 | 1,669 | 1,566 | 1,667 | +90 | +5.7% | 1,194,000 |
| 2014/03/27 | 1,589 | 1,589 | 1,509 | 1,577 | -20 | -1.3% | 877,100 |
| 2014/03/26 | 1,602 | 1,611 | 1,574 | 1,597 | +2 | +0.1% | 709,500 |
| 2014/03/25 | 1,595 | 1,601 | 1,559 | 1,595 | -1 | -0.1% | 671,500 |
| 2014/03/24 | 1,616 | 1,647 | 1,587 | 1,596 | -27 | -1.7% | 522,100 |
| 2014/03/20 | 1,680 | 1,681 | 1,622 | 1,623 | -33 | -2% | 401,300 |
| 2014/03/19 | 1,679 | 1,686 | 1,650 | 1,656 | -8 | -0.5% | 303,500 |
| 2014/03/18 | 1,676 | 1,677 | 1,650 | 1,664 | +27 | +1.6% | 289,900 |
| 2014/03/17 | 1,662 | 1,685 | 1,625 | 1,637 | -37 | -2.2% | 291,800 |
| 2014/03/14 | 1,731 | 1,731 | 1,673 | 1,674 | -85 | -4.8% | 575,100 |
| 2014/03/13 | 1,730 | 1,774 | 1,721 | 1,759 | +30 | +1.7% | 543,500 |
| 2014/03/12 | 1,708 | 1,736 | 1,692 | 1,729 | +9 | +0.5% | 590,300 |
| 2014/03/11 | 1,717 | 1,732 | 1,706 | 1,720 | +12 | +0.7% | 251,300 |
| 2014/03/10 | 1,708 | 1,720 | 1,692 | 1,708 | -6 | -0.4% | 298,400 |
| 2014/03/07 | 1,723 | 1,739 | 1,703 | 1,714 | +11 | +0.6% | 375,400 |
| 2014/03/06 | 1,681 | 1,709 | 1,673 | 1,703 | +35 | +2.1% | 247,500 |
| 2014/03/05 | 1,677 | 1,698 | 1,662 | 1,668 | +10 | +0.6% | 388,700 |
| 2014/03/04 | 1,634 | 1,670 | 1,628 | 1,658 | +9 | +0.5% | 256,000 |
| 2014/03/03 | 1,646 | 1,663 | 1,617 | 1,649 | -17 | -1% | 235,900 |
| 2014/02/28 | 1,677 | 1,686 | 1,649 | 1,666 | -12 | -0.7% | 452,500 |
| 2014/02/27 | 1,687 | 1,694 | 1,658 | 1,678 | -13 | -0.8% | 617,800 |
| 2014/02/26 | 1,689 | 1,708 | 1,681 | 1,691 | -22 | -1.3% | 404,400 |
| 2014/02/25 | 1,727 | 1,732 | 1,699 | 1,713 | +4 | +0.2% | 579,900 |
| 2014/02/24 | 1,737 | 1,740 | 1,681 | 1,709 | -35 | -2% | 731,800 |
| 2014/02/21 | 1,719 | 1,746 | 1,710 | 1,744 | +39 | +2.3% | 324,500 |
| 2014/02/20 | 1,727 | 1,740 | 1,696 | 1,705 | -25 | -1.4% | 440,000 |
| 2014/02/19 | 1,743 | 1,751 | 1,714 | 1,730 | -8 | -0.5% | 357,900 |
| 2014/02/18 | 1,700 | 1,747 | 1,700 | 1,738 | +23 | +1.3% | 391,600 |
| 2014/02/17 | 1,691 | 1,719 | 1,676 | 1,715 | +26 | +1.5% | 169,900 |
| 2014/02/14 | 1,718 | 1,729 | 1,667 | 1,689 | -19 | -1.1% | 195,800 |
| 2014/02/13 | 1,735 | 1,738 | 1,699 | 1,708 | -28 | -1.6% | 170,000 |
| 2014/02/12 | 1,725 | 1,747 | 1,721 | 1,736 | +55 | +3.3% | 288,600 |
2551～
2600
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
