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 |
|---|---|---|---|---|---|---|---|
| 2022/11/08 | 1,240 | 1,244 | 1,229 | 1,230 | -6 | -0.5% | 225,300 |
| 2022/11/07 | 1,246 | 1,247 | 1,234 | 1,236 | +3 | +0.2% | 199,500 |
| 2022/11/04 | 1,231 | 1,238 | 1,216 | 1,233 | -5 | -0.4% | 256,300 |
| 2022/11/02 | 1,210 | 1,241 | 1,206 | 1,238 | +38 | +3.2% | 446,400 |
| 2022/11/01 | 1,216 | 1,217 | 1,192 | 1,200 | -16 | -1.3% | 385,100 |
| 2022/10/31 | 1,200 | 1,219 | 1,200 | 1,216 | +25 | +2.1% | 457,800 |
| 2022/10/28 | 1,181 | 1,208 | 1,179 | 1,191 | -6 | -0.5% | 1,111,200 |
| 2022/10/27 | 1,195 | 1,204 | 1,171 | 1,197 | -9 | -0.7% | 548,400 |
| 2022/10/26 | 1,175 | 1,232 | 1,172 | 1,206 | +77 | +6.8% | 1,155,700 |
| 2022/10/25 | 1,128 | 1,132 | 1,118 | 1,129 | +12 | +1.1% | 173,200 |
| 2022/10/24 | 1,126 | 1,129 | 1,110 | 1,117 | +3 | +0.3% | 228,500 |
| 2022/10/21 | 1,118 | 1,123 | 1,107 | 1,114 | -14 | -1.2% | 213,200 |
| 2022/10/20 | 1,131 | 1,139 | 1,121 | 1,128 | -11 | -1% | 215,600 |
| 2022/10/19 | 1,135 | 1,143 | 1,134 | 1,139 | -1 | -0.1% | 146,300 |
| 2022/10/18 | 1,136 | 1,144 | 1,122 | 1,140 | +11 | +1% | 241,400 |
| 2022/10/17 | 1,130 | 1,139 | 1,126 | 1,129 | -10 | -0.9% | 215,300 |
| 2022/10/14 | 1,140 | 1,147 | 1,119 | 1,139 | +20 | +1.8% | 305,300 |
| 2022/10/13 | 1,101 | 1,122 | 1,100 | 1,119 | +15 | +1.4% | 294,600 |
| 2022/10/12 | 1,101 | 1,109 | 1,095 | 1,104 | -3 | -0.3% | 328,200 |
| 2022/10/11 | 1,125 | 1,127 | 1,107 | 1,107 | -23 | -2% | 381,200 |
| 2022/10/07 | 1,125 | 1,140 | 1,123 | 1,130 | -22 | -1.9% | 296,700 |
| 2022/10/06 | 1,152 | 1,161 | 1,143 | 1,152 | +2 | +0.2% | 364,200 |
| 2022/10/05 | 1,170 | 1,170 | 1,148 | 1,150 | -7 | -0.6% | 407,800 |
| 2022/10/04 | 1,170 | 1,171 | 1,150 | 1,157 | +17 | +1.5% | 568,300 |
| 2022/10/03 | 1,124 | 1,141 | 1,120 | 1,140 | +13 | +1.2% | 569,600 |
| 2022/09/30 | 1,152 | 1,160 | 1,121 | 1,127 | -42 | -3.6% | 282,500 |
| 2022/09/29 | 1,172 | 1,174 | 1,149 | 1,169 | ±0 | ±0% | 316,600 |
| 2022/09/28 | 1,189 | 1,189 | 1,156 | 1,169 | -31 | -2.6% | 507,000 |
| 2022/09/27 | 1,201 | 1,208 | 1,191 | 1,200 | +9 | +0.8% | 505,100 |
| 2022/09/26 | 1,215 | 1,215 | 1,180 | 1,191 | -47 | -3.8% | 539,800 |
| 2022/09/22 | 1,226 | 1,238 | 1,217 | 1,238 | +10 | +0.8% | 375,800 |
| 2022/09/21 | 1,244 | 1,247 | 1,228 | 1,228 | -33 | -2.6% | 245,800 |
| 2022/09/20 | 1,240 | 1,265 | 1,235 | 1,261 | +32 | +2.6% | 312,600 |
| 2022/09/16 | 1,242 | 1,248 | 1,228 | 1,229 | -16 | -1.3% | 281,300 |
| 2022/09/15 | 1,246 | 1,247 | 1,235 | 1,245 | -1 | -0.1% | 226,100 |
| 2022/09/14 | 1,241 | 1,256 | 1,240 | 1,246 | -13 | -1% | 317,500 |
| 2022/09/13 | 1,261 | 1,265 | 1,254 | 1,259 | -11 | -0.9% | 214,600 |
| 2022/09/12 | 1,286 | 1,289 | 1,268 | 1,270 | -4 | -0.3% | 193,100 |
| 2022/09/09 | 1,276 | 1,283 | 1,268 | 1,274 | +4 | +0.3% | 290,600 |
| 2022/09/08 | 1,250 | 1,272 | 1,248 | 1,270 | +31 | +2.5% | 374,600 |
| 2022/09/07 | 1,222 | 1,241 | 1,218 | 1,239 | +8 | +0.6% | 319,000 |
| 2022/09/06 | 1,223 | 1,234 | 1,212 | 1,231 | +11 | +0.9% | 269,400 |
| 2022/09/05 | 1,224 | 1,233 | 1,220 | 1,220 | -10 | -0.8% | 352,800 |
| 2022/09/02 | 1,230 | 1,232 | 1,217 | 1,230 | +4 | +0.3% | 398,800 |
| 2022/09/01 | 1,224 | 1,230 | 1,219 | 1,226 | -17 | -1.4% | 389,200 |
| 2022/08/31 | 1,235 | 1,249 | 1,231 | 1,243 | +4 | +0.3% | 321,600 |
| 2022/08/30 | 1,245 | 1,249 | 1,238 | 1,239 | +18 | +1.5% | 327,500 |
| 2022/08/29 | 1,210 | 1,227 | 1,209 | 1,221 | -13 | -1.1% | 272,300 |
| 2022/08/26 | 1,248 | 1,250 | 1,234 | 1,234 | -6 | -0.5% | 227,800 |
| 2022/08/25 | 1,258 | 1,260 | 1,238 | 1,240 | -13 | -1% | 338,500 |
401～
450
件表示中 / 3484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 | 215,500円 | -5.6% | -25.5% | 4.64% | 20.04倍 | 0.60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 | 45,600円 | +3.2% | -9.1% | 3.29% | 4.71倍 | 0.67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 | 213,700円 | +1.4% | -13.0% | 4.02% | 8.12倍 | 0.85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 | 283,000円 | -2.0% | -23.4% | 3.71% | 9.72倍 | 0.69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 |
| ＴＳテック | 191,500円 | +1.9% | +3.5% | 4.33% | 20.35倍 | 0.75倍 |
|
ホンダ系の４輪シート部品メーカー。２輪車用も手がける。約９割がホンダグループ向け |
市場注目の銘柄
チャート関連のコラム
