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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 2,014 | 2,049.5 | 1,978.5 | 2,006.5 | -7.5 | -0.4% | 757,800 |
| 2024/01/11 | 2,020.5 | 2,040 | 2,011 | 2,014 | +14 | +0.7% | 408,000 |
| 2024/01/10 | 1,986 | 2,012.5 | 1,983.5 | 2,000 | +6 | +0.3% | 392,700 |
| 2024/01/09 | 1,991.5 | 2,008 | 1,978 | 1,994 | +28 | +1.4% | 369,900 |
| 2024/01/05 | 1,943.5 | 1,971 | 1,932 | 1,966 | +38.5 | +2% | 440,000 |
| 2024/01/04 | 1,880 | 1,930 | 1,849 | 1,927.5 | +46 | +2.4% | 290,300 |
| 2023/12/29 | 1,882 | 1,896 | 1,868 | 1,881.5 | +2 | +0.1% | 163,500 |
| 2023/12/28 | 1,867 | 1,892 | 1,856.5 | 1,879.5 | +7.5 | +0.4% | 188,900 |
| 2023/12/27 | 1,861.5 | 1,875 | 1,854.5 | 1,872 | +25 | +1.4% | 208,700 |
| 2023/12/26 | 1,842 | 1,855.5 | 1,837.5 | 1,847 | -1.5 | -0.1% | 193,300 |
| 2023/12/25 | 1,857 | 1,862 | 1,841.5 | 1,848.5 | -10 | -0.5% | 198,800 |
| 2023/12/22 | 1,852 | 1,866.5 | 1,840.5 | 1,858.5 | +6.5 | +0.4% | 279,800 |
| 2023/12/21 | 1,845 | 1,865 | 1,842 | 1,852 | -4 | -0.2% | 506,900 |
| 2023/12/20 | 1,850 | 1,868 | 1,841 | 1,856 | +17 | +0.9% | 551,500 |
| 2023/12/19 | 1,842 | 1,848 | 1,804 | 1,839 | -18 | -1% | 408,000 |
| 2023/12/18 | 1,844 | 1,865 | 1,823 | 1,857 | -16.5 | -0.9% | 369,600 |
| 2023/12/15 | 1,864 | 1,888 | 1,863.5 | 1,873.5 | +41.5 | +2.3% | 593,200 |
| 2023/12/14 | 1,882 | 1,899.5 | 1,832 | 1,832 | -63.5 | -3.4% | 441,000 |
| 2023/12/13 | 1,891 | 1,905.5 | 1,878 | 1,895.5 | +28 | +1.5% | 561,000 |
| 2023/12/12 | 1,895 | 1,902 | 1,858.5 | 1,867.5 | -2 | -0.1% | 491,500 |
| 2023/12/11 | 1,856 | 1,876 | 1,851.5 | 1,869.5 | +46 | +2.5% | 341,200 |
| 2023/12/08 | 1,856.5 | 1,859 | 1,811 | 1,823.5 | -57 | -3% | 380,300 |
| 2023/12/07 | 1,875 | 1,909 | 1,875 | 1,880.5 | -10 | -0.5% | 452,500 |
| 2023/12/06 | 1,851 | 1,896 | 1,851 | 1,890.5 | +44 | +2.4% | 312,600 |
| 2023/12/05 | 1,864.5 | 1,880 | 1,846.5 | 1,846.5 | -28.5 | -1.5% | 256,800 |
| 2023/12/04 | 1,879 | 1,884.5 | 1,847.5 | 1,875 | -22 | -1.2% | 487,400 |
| 2023/12/01 | 1,910 | 1,915 | 1,897 | 1,897 | +12 | +0.6% | 311,300 |
| 2023/11/30 | 1,859.5 | 1,894.5 | 1,859 | 1,885 | +16.5 | +0.9% | 364,200 |
| 2023/11/29 | 1,879.5 | 1,892.5 | 1,853.5 | 1,868.5 | -11.5 | -0.6% | 246,900 |
| 2023/11/28 | 1,908.5 | 1,914.5 | 1,871.5 | 1,880 | -27.5 | -1.4% | 243,000 |
| 2023/11/27 | 1,902 | 1,912 | 1,895 | 1,907.5 | +9 | +0.5% | 277,600 |
| 2023/11/24 | 1,898 | 1,905 | 1,889 | 1,898.5 | +18.5 | +1% | 237,600 |
| 2023/11/22 | 1,843 | 1,893 | 1,839 | 1,880 | +38.5 | +2.1% | 420,100 |
| 2023/11/21 | 1,868.5 | 1,869 | 1,820.5 | 1,841.5 | -38 | -2% | 502,900 |
| 2023/11/20 | 1,927.5 | 1,942.5 | 1,879.5 | 1,879.5 | -43.5 | -2.3% | 350,800 |
| 2023/11/17 | 1,883.5 | 1,924.5 | 1,878.5 | 1,923 | +23.5 | +1.2% | 467,400 |
| 2023/11/16 | 1,940 | 1,952.5 | 1,891.5 | 1,899.5 | -46 | -2.4% | 422,300 |
| 2023/11/15 | 1,969.5 | 1,969.5 | 1,941 | 1,945.5 | +0.5 | ±0% | 483,500 |
| 2023/11/14 | 1,954.5 | 1,956.5 | 1,926 | 1,945 | +10.5 | +0.5% | 438,400 |
| 2023/11/13 | 1,945.5 | 1,958.5 | 1,923 | 1,934.5 | -11 | -0.6% | 633,600 |
| 2023/11/10 | 1,863.5 | 1,949.5 | 1,845 | 1,945.5 | +42 | +2.2% | 978,300 |
| 2023/11/09 | 1,890 | 1,913.5 | 1,853 | 1,903.5 | +108 | +6% | 1,139,400 |
| 2023/11/08 | 1,828.5 | 1,843.5 | 1,768.5 | 1,795.5 | -31 | -1.7% | 930,500 |
| 2023/11/07 | 1,849.5 | 1,850.5 | 1,820.5 | 1,826.5 | -24.5 | -1.3% | 508,200 |
| 2023/11/06 | 1,858 | 1,866 | 1,843 | 1,851 | +37.5 | +2.1% | 809,800 |
| 2023/11/02 | 1,855.5 | 1,856 | 1,800 | 1,813.5 | -19 | -1% | 391,700 |
| 2023/11/01 | 1,830 | 1,835 | 1,813 | 1,832.5 | +65.5 | +3.7% | 450,100 |
| 2023/10/31 | 1,766.5 | 1,777.5 | 1,747.5 | 1,767 | +1 | +0.1% | 735,700 |
| 2023/10/30 | 1,814.5 | 1,814.5 | 1,750 | 1,766 | -84.5 | -4.6% | 520,600 |
| 2023/10/27 | 1,840 | 1,851 | 1,832 | 1,850.5 | +23.5 | +1.3% | 416,900 |
301～
350
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
