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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,111 | 2,144.5 | 2,107.5 | 2,122.5 | +27.5 | +1.3% | 696,100 |
| 2024/03/26 | 2,114.5 | 2,129.5 | 2,092 | 2,095 | -45.5 | -2.1% | 618,800 |
| 2024/03/25 | 2,154.5 | 2,172 | 2,140 | 2,140.5 | +8 | +0.4% | 806,400 |
| 2024/03/22 | 2,150 | 2,154 | 2,116 | 2,132.5 | +14.5 | +0.7% | 483,200 |
| 2024/03/21 | 2,115 | 2,124.5 | 2,083.5 | 2,118 | +24 | +1.1% | 599,600 |
| 2024/03/19 | 2,062 | 2,104.5 | 2,058 | 2,094 | +20.5 | +1% | 764,700 |
| 2024/03/18 | 2,069.5 | 2,105 | 2,049.5 | 2,073.5 | +54 | +2.7% | 815,500 |
| 2024/03/15 | 2,006 | 2,019.5 | 1,987.5 | 2,019.5 | +19.5 | +1% | 1,199,500 |
| 2024/03/14 | 1,998 | 2,004.5 | 1,987.5 | 2,000 | +6.5 | +0.3% | 405,500 |
| 2024/03/13 | 2,038 | 2,039 | 1,983 | 1,993.5 | -15.5 | -0.8% | 432,900 |
| 2024/03/12 | 1,978.5 | 2,010 | 1,954.5 | 2,009 | +17.5 | +0.9% | 389,900 |
| 2024/03/11 | 1,975 | 2,002 | 1,957 | 1,991.5 | -8.5 | -0.4% | 402,300 |
| 2024/03/08 | 1,991 | 2,005.5 | 1,979 | 2,000 | -1 | ±0% | 361,500 |
| 2024/03/07 | 2,050 | 2,065 | 1,991.5 | 2,001 | -49 | -2.4% | 481,700 |
| 2024/03/06 | 2,040.5 | 2,067.5 | 2,026 | 2,050 | -5 | -0.2% | 505,600 |
| 2024/03/05 | 2,058 | 2,069.5 | 2,047 | 2,055 | -9.5 | -0.5% | 296,700 |
| 2024/03/04 | 2,118 | 2,118 | 2,064 | 2,064.5 | -48 | -2.3% | 342,400 |
| 2024/03/01 | 2,112 | 2,128 | 2,091 | 2,112.5 | -8 | -0.4% | 339,400 |
| 2024/02/29 | 2,120 | 2,130 | 2,099.5 | 2,120.5 | +18.5 | +0.9% | 459,500 |
| 2024/02/28 | 2,121 | 2,141 | 2,099 | 2,102 | -19 | -0.9% | 234,700 |
| 2024/02/27 | 2,097.5 | 2,148 | 2,094.5 | 2,121 | +17.5 | +0.8% | 373,000 |
| 2024/02/26 | 2,114 | 2,132 | 2,101 | 2,103.5 | -6 | -0.3% | 269,500 |
| 2024/02/22 | 2,089.5 | 2,117 | 2,082.5 | 2,109.5 | +27 | +1.3% | 357,200 |
| 2024/02/21 | 2,073.5 | 2,093 | 2,068.5 | 2,082.5 | -5.5 | -0.3% | 219,600 |
| 2024/02/20 | 2,089.5 | 2,105 | 2,075 | 2,088 | -1.5 | -0.1% | 305,000 |
| 2024/02/19 | 2,138.5 | 2,146.5 | 2,080 | 2,089.5 | -65.5 | -3% | 528,800 |
| 2024/02/16 | 2,130 | 2,170 | 2,124 | 2,155 | +39 | +1.8% | 422,100 |
| 2024/02/15 | 2,132.5 | 2,138.5 | 2,093.5 | 2,116 | +9.5 | +0.5% | 279,400 |
| 2024/02/14 | 2,134 | 2,142 | 2,085 | 2,106.5 | -27 | -1.3% | 444,300 |
| 2024/02/13 | 2,099 | 2,135.5 | 2,083.5 | 2,133.5 | +54.5 | +2.6% | 489,000 |
| 2024/02/09 | 2,072 | 2,101.5 | 2,055.5 | 2,079 | +2 | +0.1% | 647,600 |
| 2024/02/08 | 2,065.5 | 2,079.5 | 2,022.5 | 2,077 | +25 | +1.2% | 427,500 |
| 2024/02/07 | 2,075 | 2,105 | 2,047 | 2,052 | -22 | -1.1% | 548,500 |
| 2024/02/06 | 2,068 | 2,099 | 2,030 | 2,074 | -3.5 | -0.2% | 862,200 |
| 2024/02/05 | 2,060 | 2,112 | 2,045 | 2,077.5 | +125 | +6.4% | 1,895,000 |
| 2024/02/02 | 1,948 | 1,965 | 1,928.5 | 1,952.5 | -5 | -0.3% | 417,700 |
| 2024/02/01 | 1,950 | 1,969 | 1,946.5 | 1,957.5 | -13.5 | -0.7% | 316,700 |
| 2024/01/31 | 1,948 | 1,973 | 1,943.5 | 1,971 | +21 | +1.1% | 260,600 |
| 2024/01/30 | 1,955 | 1,972 | 1,946 | 1,950 | -22 | -1.1% | 325,200 |
| 2024/01/29 | 1,938 | 1,973.5 | 1,938 | 1,972 | +52 | +2.7% | 303,600 |
| 2024/01/26 | 1,931 | 1,945.5 | 1,916.5 | 1,920 | -28 | -1.4% | 242,900 |
| 2024/01/25 | 1,918 | 1,955.5 | 1,917 | 1,948 | +23.5 | +1.2% | 335,500 |
| 2024/01/24 | 1,948 | 1,954.5 | 1,921.5 | 1,924.5 | -26.5 | -1.4% | 313,500 |
| 2024/01/23 | 1,984 | 1,988 | 1,944 | 1,951 | -28 | -1.4% | 391,000 |
| 2024/01/22 | 1,970 | 1,983.5 | 1,958.5 | 1,979 | +39 | +2% | 546,800 |
| 2024/01/19 | 1,965.5 | 1,972 | 1,924 | 1,940 | -9 | -0.5% | 545,200 |
| 2024/01/18 | 1,940.5 | 1,988.5 | 1,938.5 | 1,949 | -7.5 | -0.4% | 2,121,000 |
| 2024/01/17 | 1,996 | 2,026 | 1,954 | 1,956.5 | -29.5 | -1.5% | 1,316,000 |
| 2024/01/16 | 1,993 | 2,010.5 | 1,963.5 | 1,986 | ±0 | ±0% | 694,100 |
| 2024/01/15 | 1,996.5 | 2,010 | 1,973.5 | 1,986 | -20.5 | -1% | 611,200 |
251～
300
件表示中 / 3673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 | 194,900円 | +0.7% | +13.7% | 5.13% | 10.53倍 | 0.55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 | 82,000円 | +3.6% | -40.6% | 6.71% | 3.70倍 | 0.30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 | 181,000円 | -4.3% | -21.0% | 4.75% | 7.52倍 | 0.73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 | 241,500円 | -0.1% | -16.4% | 4.35% | 7.68倍 | 0.59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 |
| 日野自 | 39,100円 | +8.8% | - | 0.00% | - | 1.24倍 |
|
トヨタ傘下のトラック大手。海外はインドネシアが最大地盤。三菱ふそうと経営統合で基本合意 |
市場注目の銘柄
チャート関連のコラム
