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 |
|---|---|---|---|---|---|---|---|
| 2012/06/22 | 1,679 | 1,689 | 1,664 | 1,672 | -19 | -1.1% | 616,600 |
| 2012/06/21 | 1,703 | 1,717 | 1,683 | 1,691 | -10 | -0.6% | 663,300 |
| 2012/06/20 | 1,698 | 1,720 | 1,684 | 1,701 | +27 | +1.6% | 795,600 |
| 2012/06/19 | 1,715 | 1,726 | 1,660 | 1,674 | -42 | -2.4% | 764,400 |
| 2012/06/18 | 1,712 | 1,726 | 1,701 | 1,716 | +56 | +3.4% | 347,500 |
| 2012/06/15 | 1,704 | 1,708 | 1,659 | 1,660 | -34 | -2% | 636,300 |
| 2012/06/14 | 1,687 | 1,701 | 1,665 | 1,694 | +8 | +0.5% | 551,400 |
| 2012/06/13 | 1,679 | 1,689 | 1,668 | 1,686 | +20 | +1.2% | 425,600 |
| 2012/06/12 | 1,638 | 1,675 | 1,633 | 1,666 | -10 | -0.6% | 421,400 |
| 2012/06/11 | 1,682 | 1,696 | 1,669 | 1,676 | +22 | +1.3% | 329,200 |
| 2012/06/08 | 1,664 | 1,672 | 1,641 | 1,654 | +1 | +0.1% | 763,700 |
| 2012/06/07 | 1,629 | 1,674 | 1,629 | 1,653 | +52 | +3.2% | 587,000 |
| 2012/06/06 | 1,582 | 1,616 | 1,562 | 1,601 | +54 | +3.5% | 501,400 |
| 2012/06/05 | 1,528 | 1,551 | 1,512 | 1,547 | +20 | +1.3% | 639,000 |
| 2012/06/04 | 1,525 | 1,536 | 1,500 | 1,527 | -54 | -3.4% | 940,600 |
| 2012/06/01 | 1,613 | 1,621 | 1,574 | 1,581 | -68 | -4.1% | 473,000 |
| 2012/05/31 | 1,628 | 1,649 | 1,611 | 1,649 | -5 | -0.3% | 708,300 |
| 2012/05/30 | 1,623 | 1,655 | 1,612 | 1,654 | +32 | +2% | 566,400 |
| 2012/05/29 | 1,605 | 1,628 | 1,571 | 1,622 | +9 | +0.6% | 559,900 |
| 2012/05/28 | 1,635 | 1,639 | 1,600 | 1,613 | -6 | -0.4% | 418,600 |
| 2012/05/25 | 1,636 | 1,645 | 1,614 | 1,619 | +33 | +2.1% | 941,900 |
| 2012/05/24 | 1,592 | 1,599 | 1,563 | 1,586 | -9 | -0.6% | 572,700 |
| 2012/05/23 | 1,593 | 1,625 | 1,572 | 1,595 | +24 | +1.5% | 1,047,500 |
| 2012/05/22 | 1,594 | 1,607 | 1,556 | 1,571 | +57 | +3.8% | 845,400 |
| 2012/05/21 | 1,483 | 1,522 | 1,479 | 1,514 | +16 | +1.1% | 671,500 |
| 2012/05/18 | 1,533 | 1,533 | 1,489 | 1,498 | -79 | -5% | 627,600 |
| 2012/05/17 | 1,531 | 1,586 | 1,528 | 1,577 | +18 | +1.2% | 588,800 |
| 2012/05/16 | 1,604 | 1,608 | 1,548 | 1,559 | -55 | -3.4% | 576,000 |
| 2012/05/15 | 1,651 | 1,651 | 1,591 | 1,614 | -73 | -4.3% | 762,500 |
| 2012/05/14 | 1,725 | 1,725 | 1,674 | 1,687 | +68 | +4.2% | 935,600 |
| 2012/05/11 | 1,620 | 1,627 | 1,605 | 1,619 | +16 | +1% | 325,200 |
| 2012/05/10 | 1,601 | 1,613 | 1,586 | 1,603 | +2 | +0.1% | 232,000 |
| 2012/05/09 | 1,620 | 1,633 | 1,583 | 1,601 | -36 | -2.2% | 387,100 |
| 2012/05/08 | 1,618 | 1,641 | 1,610 | 1,637 | +43 | +2.7% | 447,500 |
| 2012/05/07 | 1,599 | 1,613 | 1,589 | 1,594 | -66 | -4% | 411,300 |
| 2012/05/02 | 1,665 | 1,680 | 1,652 | 1,660 | +34 | +2.1% | 634,300 |
| 2012/05/01 | 1,644 | 1,660 | 1,622 | 1,626 | -37 | -2.2% | 604,600 |
| 2012/04/27 | 1,676 | 1,698 | 1,635 | 1,663 | -15 | -0.9% | 1,011,400 |
| 2012/04/26 | 1,697 | 1,711 | 1,666 | 1,678 | -14 | -0.8% | 439,900 |
| 2012/04/25 | 1,714 | 1,718 | 1,679 | 1,692 | +3 | +0.2% | 548,800 |
| 2012/04/24 | 1,671 | 1,695 | 1,668 | 1,689 | +18 | +1.1% | 402,300 |
| 2012/04/23 | 1,705 | 1,723 | 1,666 | 1,671 | -38 | -2.2% | 509,600 |
| 2012/04/20 | 1,715 | 1,720 | 1,686 | 1,709 | +12 | +0.7% | 429,600 |
| 2012/04/19 | 1,680 | 1,709 | 1,676 | 1,697 | -17 | -1% | 515,300 |
| 2012/04/18 | 1,685 | 1,716 | 1,676 | 1,714 | +65 | +3.9% | 432,600 |
| 2012/04/17 | 1,671 | 1,679 | 1,630 | 1,649 | -22 | -1.3% | 621,400 |
| 2012/04/16 | 1,670 | 1,711 | 1,667 | 1,671 | -21 | -1.2% | 607,400 |
| 2012/04/13 | 1,723 | 1,725 | 1,684 | 1,692 | -18 | -1.1% | 819,200 |
| 2012/04/12 | 1,710 | 1,720 | 1,669 | 1,710 | ±0 | ±0% | 1,129,300 |
| 2012/04/11 | 1,680 | 1,717 | 1,663 | 1,710 | +6 | +0.4% | 689,500 |
3001～
3050
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 | 224,000円 | -0.8% | -5.4% | 4.46% | 15.90倍 | 0.63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 | 106,800円 | +10.8% | -31.3% | 5.62% | 4.49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 | 38,500円 | +3.2% | -9.1% | 3.90% | 3.98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 |
| トヨタ紡織 | 186,800円 | -2.7% | -21.0% | 4.60% | 7.75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 | 245,700円 | -2.0% | -23.4% | 4.27% | 8.44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
