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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 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 |
| 2014/02/10 | 1,710 | 1,721 | 1,668 | 1,681 | +5 | +0.3% | 328,700 |
| 2014/02/07 | 1,650 | 1,681 | 1,641 | 1,676 | +45 | +2.8% | 479,600 |
| 2014/02/06 | 1,650 | 1,654 | 1,621 | 1,631 | -19 | -1.2% | 276,100 |
| 2014/02/05 | 1,670 | 1,678 | 1,605 | 1,650 | -9 | -0.5% | 641,100 |
| 2014/02/04 | 1,767 | 1,781 | 1,657 | 1,659 | +12 | +0.7% | 1,372,800 |
| 2014/02/03 | 1,664 | 1,685 | 1,640 | 1,647 | -28 | -1.7% | 278,400 |
| 2014/01/31 | 1,688 | 1,700 | 1,657 | 1,675 | -15 | -0.9% | 318,000 |
| 2014/01/30 | 1,724 | 1,729 | 1,676 | 1,690 | -74 | -4.2% | 339,300 |
| 2014/01/29 | 1,711 | 1,767 | 1,704 | 1,764 | +82 | +4.9% | 462,800 |
| 2014/01/28 | 1,708 | 1,711 | 1,652 | 1,682 | -46 | -2.7% | 648,200 |
| 2014/01/27 | 1,680 | 1,744 | 1,680 | 1,728 | -21 | -1.2% | 494,800 |
| 2014/01/24 | 1,747 | 1,770 | 1,730 | 1,749 | -21 | -1.2% | 401,900 |
2601～
2650
件表示中 / 3586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 | 224,200円 | -0.7% | -3.9% | 4.46% | 16.02倍 | 0.64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 |
| 三菱自 | 43,900円 | +3.2% | -9.1% | 3.42% | 4.08倍 | 0.57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 |
| マツダ | 100,300円 | +3.6% | -40.6% | 5.48% | 4.52倍 | 0.37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 |
| トヨタ紡織 | 197,300円 | -4.3% | -21.0% | 4.36% | 8.20倍 | 0.79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 | 254,900円 | -2.0% | -23.4% | 4.12% | 8.77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
