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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/11/06 | 1,490 | 1,568 | 1,490 | 1,551 | +51 | +3.4% | 720,600 |
| 2013/11/05 | 1,490 | 1,508 | 1,468 | 1,500 | +10 | +0.7% | 497,900 |
| 2013/11/01 | 1,515 | 1,519 | 1,479 | 1,490 | -22 | -1.5% | 339,000 |
| 2013/10/31 | 1,537 | 1,537 | 1,509 | 1,512 | -24 | -1.6% | 311,700 |
| 2013/10/30 | 1,525 | 1,543 | 1,525 | 1,536 | +27 | +1.8% | 346,800 |
| 2013/10/29 | 1,491 | 1,537 | 1,484 | 1,509 | +3 | +0.2% | 486,600 |
| 2013/10/28 | 1,509 | 1,517 | 1,481 | 1,506 | +5 | +0.3% | 341,200 |
| 2013/10/25 | 1,503 | 1,525 | 1,495 | 1,501 | +3 | +0.2% | 751,700 |
| 2013/10/24 | 1,477 | 1,504 | 1,472 | 1,498 | +10 | +0.7% | 265,200 |
| 2013/10/23 | 1,518 | 1,534 | 1,486 | 1,488 | -20 | -1.3% | 444,000 |
| 2013/10/22 | 1,510 | 1,515 | 1,499 | 1,508 | -1 | -0.1% | 338,600 |
| 2013/10/21 | 1,503 | 1,518 | 1,489 | 1,509 | +15 | +1% | 383,600 |
| 2013/10/18 | 1,507 | 1,508 | 1,481 | 1,494 | -13 | -0.9% | 342,600 |
| 2013/10/17 | 1,506 | 1,510 | 1,496 | 1,507 | +15 | +1% | 396,400 |
| 2013/10/16 | 1,499 | 1,502 | 1,483 | 1,492 | -7 | -0.5% | 271,600 |
| 2013/10/15 | 1,520 | 1,520 | 1,494 | 1,499 | -13 | -0.9% | 322,200 |
| 2013/10/11 | 1,520 | 1,531 | 1,503 | 1,512 | +4 | +0.3% | 422,100 |
| 2013/10/10 | 1,498 | 1,508 | 1,476 | 1,508 | +21 | +1.4% | 378,000 |
| 2013/10/09 | 1,465 | 1,488 | 1,449 | 1,487 | +23 | +1.6% | 370,900 |
| 2013/10/08 | 1,426 | 1,466 | 1,423 | 1,464 | +38 | +2.7% | 621,400 |
| 2013/10/07 | 1,444 | 1,461 | 1,417 | 1,426 | -18 | -1.2% | 409,600 |
| 2013/10/04 | 1,440 | 1,455 | 1,424 | 1,444 | -3 | -0.2% | 324,600 |
| 2013/10/03 | 1,470 | 1,482 | 1,442 | 1,447 | -39 | -2.6% | 674,700 |
| 2013/10/02 | 1,509 | 1,510 | 1,481 | 1,486 | -36 | -2.4% | 495,000 |
| 2013/10/01 | 1,529 | 1,537 | 1,516 | 1,522 | -6 | -0.4% | 256,500 |
| 2013/09/30 | 1,534 | 1,547 | 1,510 | 1,528 | -12 | -0.8% | 365,200 |
| 2013/09/27 | 1,612 | 1,612 | 1,528 | 1,540 | -76 | -4.7% | 881,700 |
| 2013/09/26 | 1,592 | 1,619 | 1,550 | 1,616 | +24 | +1.5% | 490,100 |
| 2013/09/25 | 1,645 | 1,645 | 1,582 | 1,592 | -44 | -2.7% | 684,200 |
| 2013/09/24 | 1,625 | 1,644 | 1,614 | 1,636 | -20 | -1.2% | 576,400 |
| 2013/09/20 | 1,621 | 1,659 | 1,621 | 1,656 | +24 | +1.5% | 686,400 |
| 2013/09/19 | 1,599 | 1,633 | 1,583 | 1,632 | +51 | +3.2% | 516,200 |
| 2013/09/18 | 1,552 | 1,592 | 1,544 | 1,581 | +45 | +2.9% | 580,400 |
| 2013/09/17 | 1,554 | 1,561 | 1,530 | 1,536 | +2 | +0.1% | 258,800 |
| 2013/09/13 | 1,510 | 1,535 | 1,500 | 1,534 | +39 | +2.6% | 638,300 |
| 2013/09/12 | 1,520 | 1,520 | 1,477 | 1,495 | -24 | -1.6% | 637,200 |
| 2013/09/11 | 1,548 | 1,575 | 1,506 | 1,519 | -24 | -1.6% | 819,700 |
| 2013/09/10 | 1,515 | 1,550 | 1,514 | 1,543 | +38 | +2.5% | 397,800 |
2651～
2700
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
