ノダの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 1,121 | 1,123 | 1,100 | 1,111 | -10 | -0.9% | 56,300 |
| 2022/12/27 | 1,138 | 1,148 | 1,120 | 1,121 | -17 | -1.5% | 18,500 |
| 2022/12/26 | 1,150 | 1,150 | 1,131 | 1,138 | -6 | -0.5% | 12,100 |
| 2022/12/23 | 1,141 | 1,150 | 1,132 | 1,144 | -2 | -0.2% | 36,600 |
| 2022/12/22 | 1,166 | 1,170 | 1,139 | 1,146 | -22 | -1.9% | 36,400 |
| 2022/12/21 | 1,165 | 1,185 | 1,165 | 1,168 | -4 | -0.3% | 41,900 |
| 2022/12/20 | 1,203 | 1,213 | 1,161 | 1,172 | -32 | -2.7% | 51,000 |
| 2022/12/19 | 1,222 | 1,222 | 1,200 | 1,204 | -26 | -2.1% | 16,900 |
| 2022/12/16 | 1,218 | 1,233 | 1,210 | 1,230 | +12 | +1% | 48,200 |
| 2022/12/15 | 1,230 | 1,231 | 1,216 | 1,218 | -14 | -1.1% | 11,200 |
| 2022/12/14 | 1,220 | 1,232 | 1,215 | 1,232 | +12 | +1% | 11,200 |
| 2022/12/13 | 1,229 | 1,234 | 1,217 | 1,220 | -9 | -0.7% | 26,300 |
| 2022/12/12 | 1,221 | 1,239 | 1,210 | 1,229 | +7 | +0.6% | 35,700 |
| 2022/12/09 | 1,205 | 1,225 | 1,201 | 1,222 | +24 | +2% | 47,600 |
| 2022/12/08 | 1,181 | 1,198 | 1,173 | 1,198 | +20 | +1.7% | 26,000 |
| 2022/12/07 | 1,196 | 1,196 | 1,175 | 1,178 | -17 | -1.4% | 35,900 |
| 2022/12/06 | 1,180 | 1,203 | 1,171 | 1,195 | +5 | +0.4% | 43,600 |
| 2022/12/05 | 1,203 | 1,204 | 1,182 | 1,190 | -26 | -2.1% | 35,000 |
| 2022/12/02 | 1,198 | 1,216 | 1,190 | 1,216 | +11 | +0.9% | 47,200 |
| 2022/12/01 | 1,219 | 1,219 | 1,195 | 1,205 | +5 | +0.4% | 37,300 |
| 2022/11/30 | 1,210 | 1,210 | 1,189 | 1,200 | -12 | -1% | 68,400 |
| 2022/11/29 | 1,218 | 1,230 | 1,212 | 1,212 | -66 | -5.2% | 134,400 |
| 2022/11/28 | 1,283 | 1,285 | 1,272 | 1,278 | +3 | +0.2% | 129,600 |
| 2022/11/25 | 1,256 | 1,286 | 1,256 | 1,275 | +9 | +0.7% | 69,600 |
| 2022/11/24 | 1,259 | 1,272 | 1,248 | 1,266 | +10 | +0.8% | 73,600 |
| 2022/11/22 | 1,259 | 1,259 | 1,247 | 1,256 | -3 | -0.2% | 97,100 |
| 2022/11/21 | 1,260 | 1,274 | 1,254 | 1,259 | +4 | +0.3% | 31,200 |
| 2022/11/18 | 1,255 | 1,262 | 1,250 | 1,255 | -1 | -0.1% | 29,700 |
| 2022/11/17 | 1,245 | 1,259 | 1,237 | 1,256 | +11 | +0.9% | 47,000 |
| 2022/11/16 | 1,273 | 1,273 | 1,238 | 1,245 | -27 | -2.1% | 90,400 |
| 2022/11/15 | 1,277 | 1,279 | 1,269 | 1,272 | -6 | -0.5% | 25,500 |
| 2022/11/14 | 1,282 | 1,282 | 1,252 | 1,278 | -16 | -1.2% | 61,500 |
| 2022/11/11 | 1,270 | 1,301 | 1,270 | 1,294 | +29 | +2.3% | 50,400 |
| 2022/11/10 | 1,261 | 1,277 | 1,261 | 1,265 | -5 | -0.4% | 19,100 |
| 2022/11/09 | 1,270 | 1,280 | 1,261 | 1,270 | +9 | +0.7% | 30,300 |
| 2022/11/08 | 1,267 | 1,288 | 1,255 | 1,261 | -10 | -0.8% | 29,300 |
| 2022/11/07 | 1,239 | 1,273 | 1,228 | 1,271 | +47 | +3.8% | 58,400 |
| 2022/11/04 | 1,232 | 1,232 | 1,214 | 1,224 | -9 | -0.7% | 18,900 |
| 2022/11/02 | 1,235 | 1,237 | 1,227 | 1,233 | -3 | -0.2% | 18,400 |
| 2022/11/01 | 1,241 | 1,242 | 1,235 | 1,236 | -2 | -0.2% | 9,200 |
| 2022/10/31 | 1,232 | 1,240 | 1,227 | 1,238 | +10 | +0.8% | 14,000 |
| 2022/10/28 | 1,229 | 1,243 | 1,223 | 1,228 | -9 | -0.7% | 28,100 |
| 2022/10/27 | 1,220 | 1,254 | 1,218 | 1,237 | +14 | +1.1% | 13,100 |
| 2022/10/26 | 1,228 | 1,230 | 1,219 | 1,223 | +3 | +0.2% | 6,300 |
| 2022/10/25 | 1,208 | 1,226 | 1,208 | 1,220 | +20 | +1.7% | 7,700 |
| 2022/10/24 | 1,212 | 1,212 | 1,198 | 1,200 | -7 | -0.6% | 19,800 |
| 2022/10/21 | 1,211 | 1,221 | 1,204 | 1,207 | -13 | -1.1% | 15,900 |
| 2022/10/20 | 1,221 | 1,234 | 1,214 | 1,220 | -8 | -0.7% | 11,100 |
| 2022/10/19 | 1,221 | 1,237 | 1,220 | 1,228 | +7 | +0.6% | 8,800 |
| 2022/10/18 | 1,234 | 1,244 | 1,208 | 1,221 | -9 | -0.7% | 56,000 |
651～
700
件表示中 / 3769件
類似銘柄と比較する
現在ご覧いただいている「ノ ダ」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 |
|---|---|---|---|---|---|---|---|---|
| ノ ダ | 70,200円 | +1.3% | +18.5% | 5.13% | 27.48倍 | 0.33倍 |
|
木質系住宅建材メーカー。内装建材、フロア材が得意。子会社で合板、ＭＤＦ販売。全国に販売網 |
| コラントッテ | 143,800円 | +11.9% | +17.1% | 2.92% | 10.28倍 | 2.85倍 |
|
磁気式医療機器の卸・小売業。越境ＥＣも。契約スポーツ選手多数。緊急時連絡サービスを強化中 |
| 永大産業 | 27,100円 | +4.6% | - | 3.69% | 23.96倍 | 0.27倍 |
|
住宅用木質建材・設備機器メーカー。複合床材で国内首位級。合弁木質ボード工場が２２年稼働 |
| タカノ | 77,400円 | +4.3% | +61.0% | 2.58% | 19.63倍 | 0.37倍 |
|
事務用いすのＯＥＭ供給、液晶製造装置用の検査機器が２大柱。産業機器向け駆動部品等も展開 |
| 遠藤製作 | 124,400円 | +3.4% | -13.2% | 3.22% | 10.41倍 | 0.50倍 |
|
ゴルフクラブ鍛造品ＯＥＭ生産からステンレス極薄管、自動車部品へ多角化。タイに工場展開 |
市場注目の銘柄
チャート関連のコラム
