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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,780 | 1,810 | 1,763 | 1,770 | -11 | -0.6% | 409,700 |
| 2014/01/22 | 1,768 | 1,803 | 1,757 | 1,781 | +14 | +0.8% | 421,400 |
| 2014/01/21 | 1,792 | 1,813 | 1,764 | 1,767 | -25 | -1.4% | 572,300 |
| 2014/01/20 | 1,820 | 1,824 | 1,782 | 1,792 | -22 | -1.2% | 371,600 |
| 2014/01/17 | 1,779 | 1,825 | 1,779 | 1,814 | +42 | +2.4% | 354,200 |
| 2014/01/16 | 1,797 | 1,809 | 1,765 | 1,772 | -25 | -1.4% | 332,800 |
| 2014/01/15 | 1,748 | 1,800 | 1,742 | 1,797 | +88 | +5.1% | 582,600 |
| 2014/01/14 | 1,714 | 1,723 | 1,693 | 1,709 | -28 | -1.6% | 266,500 |
| 2014/01/10 | 1,735 | 1,740 | 1,697 | 1,737 | +1 | +0.1% | 397,600 |
| 2014/01/09 | 1,748 | 1,748 | 1,715 | 1,736 | -11 | -0.6% | 333,700 |
| 2014/01/08 | 1,715 | 1,747 | 1,700 | 1,747 | +53 | +3.1% | 329,000 |
| 2014/01/07 | 1,700 | 1,700 | 1,683 | 1,694 | -18 | -1.1% | 317,000 |
| 2014/01/06 | 1,722 | 1,737 | 1,705 | 1,712 | -8 | -0.5% | 271,900 |
| 2013/12/30 | 1,719 | 1,731 | 1,708 | 1,720 | +19 | +1.1% | 266,000 |
| 2013/12/27 | 1,672 | 1,703 | 1,656 | 1,701 | +36 | +2.2% | 243,100 |
| 2013/12/26 | 1,638 | 1,671 | 1,632 | 1,665 | +32 | +2% | 208,000 |
| 2013/12/25 | 1,633 | 1,644 | 1,623 | 1,633 | -5 | -0.3% | 235,600 |
| 2013/12/24 | 1,665 | 1,674 | 1,632 | 1,638 | -24 | -1.4% | 414,800 |
| 2013/12/20 | 1,640 | 1,669 | 1,640 | 1,662 | +5 | +0.3% | 195,800 |
| 2013/12/19 | 1,666 | 1,680 | 1,648 | 1,657 | +2 | +0.1% | 261,200 |
| 2013/12/18 | 1,639 | 1,662 | 1,630 | 1,655 | +4 | +0.2% | 218,300 |
| 2013/12/17 | 1,647 | 1,669 | 1,635 | 1,651 | +16 | +1% | 292,900 |
| 2013/12/16 | 1,649 | 1,653 | 1,623 | 1,635 | -15 | -0.9% | 197,500 |
| 2013/12/13 | 1,675 | 1,687 | 1,641 | 1,650 | -27 | -1.6% | 618,200 |
| 2013/12/12 | 1,663 | 1,680 | 1,658 | 1,677 | -2 | -0.1% | 302,100 |
| 2013/12/11 | 1,661 | 1,695 | 1,661 | 1,679 | -8 | -0.5% | 374,500 |
| 2013/12/10 | 1,660 | 1,700 | 1,659 | 1,687 | +34 | +2.1% | 572,700 |
| 2013/12/09 | 1,650 | 1,665 | 1,639 | 1,653 | +35 | +2.2% | 362,400 |
| 2013/12/06 | 1,595 | 1,622 | 1,595 | 1,618 | +20 | +1.3% | 396,800 |
| 2013/12/05 | 1,624 | 1,638 | 1,594 | 1,598 | -18 | -1.1% | 318,600 |
| 2013/12/04 | 1,620 | 1,649 | 1,603 | 1,616 | -27 | -1.6% | 342,800 |
| 2013/12/03 | 1,647 | 1,655 | 1,639 | 1,643 | -4 | -0.2% | 263,000 |
| 2013/12/02 | 1,645 | 1,660 | 1,639 | 1,647 | +7 | +0.4% | 222,300 |
| 2013/11/29 | 1,618 | 1,649 | 1,606 | 1,640 | -20 | -1.2% | 515,700 |
| 2013/11/28 | 1,650 | 1,669 | 1,645 | 1,660 | +39 | +2.4% | 352,900 |
| 2013/11/27 | 1,621 | 1,640 | 1,619 | 1,621 | -8 | -0.5% | 241,300 |
| 2013/11/26 | 1,633 | 1,648 | 1,620 | 1,629 | -21 | -1.3% | 403,000 |
| 2013/11/25 | 1,636 | 1,650 | 1,620 | 1,650 | +23 | +1.4% | 284,400 |
| 2013/11/22 | 1,633 | 1,642 | 1,613 | 1,627 | +4 | +0.2% | 301,100 |
| 2013/11/21 | 1,625 | 1,638 | 1,610 | 1,623 | +11 | +0.7% | 244,700 |
| 2013/11/20 | 1,631 | 1,645 | 1,598 | 1,612 | -9 | -0.6% | 349,800 |
| 2013/11/19 | 1,633 | 1,637 | 1,602 | 1,621 | -13 | -0.8% | 423,800 |
| 2013/11/18 | 1,652 | 1,652 | 1,631 | 1,634 | -17 | -1% | 267,100 |
| 2013/11/15 | 1,630 | 1,661 | 1,628 | 1,651 | +42 | +2.6% | 553,900 |
| 2013/11/14 | 1,586 | 1,627 | 1,584 | 1,609 | +30 | +1.9% | 396,300 |
| 2013/11/13 | 1,579 | 1,587 | 1,566 | 1,579 | ±0 | ±0% | 375,200 |
| 2013/11/12 | 1,586 | 1,592 | 1,567 | 1,579 | -6 | -0.4% | 373,700 |
| 2013/11/11 | 1,589 | 1,603 | 1,566 | 1,585 | +17 | +1.1% | 364,100 |
| 2013/11/08 | 1,483 | 1,610 | 1,483 | 1,568 | +23 | +1.5% | 1,622,100 |
| 2013/11/07 | 1,566 | 1,570 | 1,521 | 1,545 | -6 | -0.4% | 674,800 |
2651～
2700
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
