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 |
|---|---|---|---|---|---|---|---|
| 2013/06/28 | 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 |
| 2013/06/12 | 1,566 | 1,579 | 1,532 | 1,566 | -36 | -2.2% | 521,400 |
| 2013/06/11 | 1,634 | 1,661 | 1,600 | 1,602 | -67 | -4% | 469,900 |
| 2013/06/10 | 1,606 | 1,677 | 1,601 | 1,669 | +132 | +8.6% | 473,600 |
| 2013/06/07 | 1,557 | 1,570 | 1,500 | 1,537 | -26 | -1.7% | 691,500 |
| 2013/06/06 | 1,610 | 1,641 | 1,556 | 1,563 | -58 | -3.6% | 469,100 |
| 2013/06/05 | 1,596 | 1,673 | 1,565 | 1,621 | +19 | +1.2% | 993,200 |
| 2013/06/04 | 1,562 | 1,613 | 1,524 | 1,602 | +30 | +1.9% | 653,600 |
| 2013/06/03 | 1,617 | 1,627 | 1,566 | 1,572 | -79 | -4.8% | 724,600 |
| 2013/05/31 | 1,701 | 1,706 | 1,651 | 1,651 | -10 | -0.6% | 1,133,800 |
| 2013/05/30 | 1,699 | 1,725 | 1,648 | 1,661 | -56 | -3.3% | 671,700 |
| 2013/05/29 | 1,761 | 1,761 | 1,684 | 1,717 | -30 | -1.7% | 830,700 |
| 2013/05/28 | 1,653 | 1,761 | 1,630 | 1,747 | +94 | +5.7% | 1,017,500 |
| 2013/05/27 | 1,657 | 1,700 | 1,630 | 1,653 | -124 | -7% | 700,600 |
| 2013/05/24 | 1,778 | 1,835 | 1,690 | 1,777 | -1 | -0.1% | 1,143,300 |
| 2013/05/23 | 1,965 | 1,976 | 1,775 | 1,778 | -206 | -10.4% | 1,191,800 |
| 2013/05/22 | 1,911 | 1,993 | 1,892 | 1,984 | +80 | +4.2% | 1,223,500 |
| 2013/05/21 | 1,842 | 1,912 | 1,834 | 1,904 | +63 | +3.4% | 1,016,100 |
| 2013/05/20 | 1,840 | 1,870 | 1,830 | 1,841 | +36 | +2% | 755,000 |
| 2013/05/17 | 1,699 | 1,849 | 1,685 | 1,805 | +138 | +8.3% | 1,382,900 |
| 2013/05/16 | 1,717 | 1,726 | 1,653 | 1,667 | -49 | -2.9% | 776,200 |
| 2013/05/15 | 1,644 | 1,735 | 1,631 | 1,716 | +112 | +7% | 708,200 |
| 2013/05/14 | 1,634 | 1,641 | 1,602 | 1,604 | -38 | -2.3% | 599,500 |
| 2013/05/13 | 1,567 | 1,646 | 1,554 | 1,642 | +91 | +5.9% | 1,176,500 |
| 2013/05/10 | 1,531 | 1,560 | 1,523 | 1,551 | +46 | +3.1% | 740,200 |
| 2013/05/09 | 1,500 | 1,517 | 1,488 | 1,505 | +9 | +0.6% | 665,400 |
| 2013/05/08 | 1,480 | 1,540 | 1,480 | 1,496 | +27 | +1.8% | 841,900 |
| 2013/05/07 | 1,431 | 1,476 | 1,431 | 1,469 | +68 | +4.9% | 528,900 |
| 2013/05/02 | 1,395 | 1,412 | 1,388 | 1,401 | -7 | -0.5% | 314,500 |
| 2013/05/01 | 1,395 | 1,413 | 1,374 | 1,408 | +5 | +0.4% | 655,400 |
| 2013/04/30 | 1,415 | 1,425 | 1,374 | 1,403 | -13 | -0.9% | 977,100 |
| 2013/04/26 | 1,440 | 1,448 | 1,406 | 1,416 | -23 | -1.6% | 702,400 |
| 2013/04/25 | 1,440 | 1,448 | 1,421 | 1,439 | +3 | +0.2% | 850,900 |
| 2013/04/24 | 1,426 | 1,443 | 1,421 | 1,436 | +19 | +1.3% | 729,300 |
| 2013/04/23 | 1,429 | 1,437 | 1,414 | 1,417 | -18 | -1.3% | 511,500 |
| 2013/04/22 | 1,437 | 1,446 | 1,425 | 1,435 | +16 | +1.1% | 627,500 |
| 2013/04/19 | 1,421 | 1,425 | 1,391 | 1,419 | -6 | -0.4% | 629,000 |
| 2013/04/18 | 1,475 | 1,478 | 1,418 | 1,425 | -69 | -4.6% | 806,500 |
| 2013/04/17 | 1,457 | 1,494 | 1,457 | 1,494 | +42 | +2.9% | 362,300 |
2751～
2800
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 | 221,400円 | -0.8% | -5.4% | 4.52% | 15.71倍 | 0.62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 | 107,200円 | +10.8% | -31.3% | 5.60% | 4.51倍 | 0.39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 | 38,300円 | +3.2% | -9.1% | 3.92% | 3.96倍 | 0.56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 | 187,300円 | -2.7% | -21.0% | 4.59% | 7.77倍 | 0.75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 | 244,900円 | -2.0% | -23.4% | 4.29% | 8.41倍 | 0.60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
