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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,497 | 1,497 | 1,461 | 1,478 | -25 | -1.7% | 272,300 |
| 2013/08/21 | 1,510 | 1,518 | 1,490 | 1,503 | -2 | -0.1% | 257,100 |
| 2013/08/20 | 1,540 | 1,540 | 1,503 | 1,505 | -51 | -3.3% | 453,600 |
| 2013/08/19 | 1,574 | 1,577 | 1,543 | 1,556 | -26 | -1.6% | 423,200 |
| 2013/08/16 | 1,581 | 1,587 | 1,565 | 1,582 | -27 | -1.7% | 279,000 |
| 2013/08/15 | 1,619 | 1,630 | 1,597 | 1,609 | -32 | -2% | 606,900 |
| 2013/08/14 | 1,629 | 1,645 | 1,616 | 1,641 | +26 | +1.6% | 422,400 |
| 2013/08/13 | 1,590 | 1,617 | 1,589 | 1,615 | +24 | +1.5% | 354,400 |
| 2013/08/12 | 1,566 | 1,604 | 1,551 | 1,591 | +6 | +0.4% | 413,800 |
| 2013/08/09 | 1,566 | 1,600 | 1,561 | 1,585 | +19 | +1.2% | 476,100 |
| 2013/08/08 | 1,560 | 1,612 | 1,560 | 1,566 | -10 | -0.6% | 390,200 |
| 2013/08/07 | 1,576 | 1,612 | 1,570 | 1,576 | -40 | -2.5% | 469,400 |
| 2013/08/06 | 1,571 | 1,620 | 1,557 | 1,616 | +45 | +2.9% | 392,600 |
| 2013/08/05 | 1,601 | 1,601 | 1,565 | 1,571 | -30 | -1.9% | 235,100 |
| 2013/08/02 | 1,572 | 1,603 | 1,520 | 1,601 | -9 | -0.6% | 673,400 |
| 2013/08/01 | 1,560 | 1,610 | 1,554 | 1,610 | +48 | +3.1% | 285,500 |
| 2013/07/31 | 1,562 | 1,618 | 1,547 | 1,562 | -21 | -1.3% | 279,000 |
| 2013/07/30 | 1,546 | 1,598 | 1,540 | 1,583 | +35 | +2.3% | 355,600 |
| 2013/07/29 | 1,610 | 1,610 | 1,544 | 1,548 | -90 | -5.5% | 512,000 |
| 2013/07/26 | 1,683 | 1,684 | 1,632 | 1,638 | -76 | -4.4% | 537,500 |
| 2013/07/25 | 1,682 | 1,733 | 1,682 | 1,714 | +34 | +2% | 821,700 |
| 2013/07/24 | 1,695 | 1,731 | 1,671 | 1,680 | -13 | -0.8% | 768,000 |
| 2013/07/23 | 1,673 | 1,699 | 1,659 | 1,693 | +15 | +0.9% | 382,800 |
| 2013/07/22 | 1,686 | 1,712 | 1,630 | 1,678 | +48 | +2.9% | 1,243,500 |
| 2013/07/19 | 1,666 | 1,673 | 1,608 | 1,630 | -23 | -1.4% | 499,400 |
| 2013/07/18 | 1,630 | 1,664 | 1,624 | 1,653 | +34 | +2.1% | 450,300 |
| 2013/07/17 | 1,597 | 1,625 | 1,591 | 1,619 | +13 | +0.8% | 359,800 |
| 2013/07/16 | 1,621 | 1,626 | 1,600 | 1,606 | +2 | +0.1% | 187,600 |
| 2013/07/12 | 1,575 | 1,609 | 1,567 | 1,604 | +30 | +1.9% | 354,000 |
| 2013/07/11 | 1,582 | 1,593 | 1,557 | 1,574 | -36 | -2.2% | 433,800 |
| 2013/07/10 | 1,598 | 1,623 | 1,592 | 1,610 | +4 | +0.2% | 345,800 |
| 2013/07/09 | 1,590 | 1,609 | 1,577 | 1,606 | +40 | +2.6% | 476,800 |
| 2013/07/08 | 1,607 | 1,634 | 1,564 | 1,566 | -32 | -2% | 452,700 |
| 2013/07/05 | 1,581 | 1,602 | 1,562 | 1,598 | +50 | +3.2% | 581,100 |
| 2013/07/04 | 1,598 | 1,598 | 1,523 | 1,548 | -51 | -3.2% | 860,300 |
| 2013/07/03 | 1,615 | 1,652 | 1,596 | 1,599 | +6 | +0.4% | 569,900 |
| 2013/07/02 | 1,584 | 1,593 | 1,553 | 1,593 | +25 | +1.6% | 506,600 |
| 2013/07/01 | 1,593 | 1,599 | 1,537 | 1,568 | -9 | -0.6% | 572,900 |
| 2013/06/28 | 1,555 | 1,610 | 1,555 | 1,577 | +51 | +3.3% | 485,700 |
| 2013/06/27 | 1,493 | 1,527 | 1,476 | 1,526 | +49 | +3.3% | 231,300 |
| 2013/06/26 | 1,497 | 1,506 | 1,463 | 1,477 | -18 | -1.2% | 414,900 |
| 2013/06/25 | 1,523 | 1,538 | 1,474 | 1,495 | -27 | -1.8% | 529,600 |
| 2013/06/24 | 1,579 | 1,581 | 1,514 | 1,522 | -23 | -1.5% | 408,000 |
| 2013/06/21 | 1,505 | 1,558 | 1,483 | 1,545 | -16 | -1% | 711,800 |
| 2013/06/20 | 1,578 | 1,602 | 1,545 | 1,561 | -18 | -1.1% | 297,600 |
| 2013/06/19 | 1,562 | 1,606 | 1,558 | 1,579 | +46 | +3% | 415,400 |
| 2013/06/18 | 1,545 | 1,565 | 1,516 | 1,533 | -20 | -1.3% | 709,700 |
| 2013/06/17 | 1,460 | 1,554 | 1,454 | 1,553 | +67 | +4.5% | 556,400 |
| 2013/06/14 | 1,535 | 1,569 | 1,482 | 1,486 | -8 | -0.5% | 1,051,200 |
| 2013/06/13 | 1,567 | 1,567 | 1,488 | 1,494 | -72 | -4.6% | 489,300 |
2751～
2800
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
