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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,168 | 1,169 | 1,158 | 1,161 | -4 | -0.3% | 11,300 |
| 2024/02/22 | 1,167 | 1,168 | 1,157 | 1,165 | ±0 | ±0% | 4,500 |
| 2024/02/21 | 1,170 | 1,170 | 1,157 | 1,165 | -6 | -0.5% | 3,800 |
| 2024/02/20 | 1,163 | 1,175 | 1,163 | 1,171 | +6 | +0.5% | 20,300 |
| 2024/02/19 | 1,155 | 1,165 | 1,147 | 1,165 | +16 | +1.4% | 24,400 |
| 2024/02/16 | 1,152 | 1,156 | 1,144 | 1,149 | -3 | -0.3% | 12,900 |
| 2024/02/15 | 1,175 | 1,175 | 1,150 | 1,152 | -16 | -1.4% | 21,200 |
| 2024/02/14 | 1,173 | 1,173 | 1,162 | 1,168 | -7 | -0.6% | 6,500 |
| 2024/02/13 | 1,175 | 1,177 | 1,165 | 1,175 | +11 | +0.9% | 15,200 |
| 2024/02/09 | 1,171 | 1,174 | 1,164 | 1,164 | -3 | -0.3% | 16,700 |
| 2024/02/08 | 1,156 | 1,172 | 1,156 | 1,167 | +8 | +0.7% | 21,400 |
| 2024/02/07 | 1,165 | 1,167 | 1,155 | 1,159 | -6 | -0.5% | 11,100 |
| 2024/02/06 | 1,164 | 1,167 | 1,160 | 1,165 | +1 | +0.1% | 5,300 |
| 2024/02/05 | 1,178 | 1,178 | 1,160 | 1,164 | -7 | -0.6% | 16,000 |
| 2024/02/02 | 1,194 | 1,194 | 1,171 | 1,171 | -23 | -1.9% | 10,000 |
| 2024/02/01 | 1,204 | 1,205 | 1,189 | 1,194 | -11 | -0.9% | 7,300 |
| 2024/01/31 | 1,181 | 1,205 | 1,181 | 1,205 | +21 | +1.8% | 18,000 |
| 2024/01/30 | 1,186 | 1,197 | 1,184 | 1,184 | -8 | -0.7% | 12,400 |
| 2024/01/29 | 1,201 | 1,201 | 1,192 | 1,192 | -16 | -1.3% | 16,900 |
| 2024/01/26 | 1,184 | 1,213 | 1,180 | 1,208 | +31 | +2.6% | 32,800 |
| 2024/01/25 | 1,167 | 1,184 | 1,155 | 1,177 | +13 | +1.1% | 32,800 |
| 2024/01/24 | 1,155 | 1,195 | 1,150 | 1,164 | +5 | +0.4% | 86,500 |
| 2024/01/23 | 1,164 | 1,173 | 1,154 | 1,159 | -4 | -0.3% | 68,000 |
| 2024/01/22 | 1,169 | 1,172 | 1,161 | 1,163 | +2 | +0.2% | 30,200 |
| 2024/01/19 | 1,164 | 1,167 | 1,156 | 1,161 | -2 | -0.2% | 18,200 |
| 2024/01/18 | 1,159 | 1,171 | 1,158 | 1,163 | -1 | -0.1% | 39,500 |
| 2024/01/17 | 1,155 | 1,171 | 1,155 | 1,164 | -14 | -1.2% | 45,100 |
| 2024/01/16 | 1,128 | 1,185 | 1,115 | 1,178 | -10 | -0.8% | 156,100 |
| 2024/01/15 | 1,211 | 1,211 | 1,188 | 1,188 | -19 | -1.6% | 58,300 |
| 2024/01/12 | 1,218 | 1,223 | 1,205 | 1,207 | -9 | -0.7% | 15,100 |
| 2024/01/11 | 1,218 | 1,233 | 1,199 | 1,216 | +3 | +0.2% | 72,800 |
| 2024/01/10 | 1,215 | 1,220 | 1,205 | 1,213 | +7 | +0.6% | 35,100 |
| 2024/01/09 | 1,204 | 1,206 | 1,191 | 1,206 | +8 | +0.7% | 27,000 |
| 2024/01/05 | 1,205 | 1,205 | 1,196 | 1,198 | -10 | -0.8% | 14,200 |
| 2024/01/04 | 1,190 | 1,219 | 1,190 | 1,208 | +20 | +1.7% | 31,400 |
| 2023/12/29 | 1,190 | 1,192 | 1,180 | 1,188 | -1 | -0.1% | 13,100 |
| 2023/12/28 | 1,167 | 1,190 | 1,167 | 1,189 | +10 | +0.8% | 19,000 |
| 2023/12/27 | 1,175 | 1,179 | 1,165 | 1,179 | +15 | +1.3% | 21,400 |
| 2023/12/26 | 1,163 | 1,166 | 1,155 | 1,164 | +1 | +0.1% | 15,500 |
| 2023/12/25 | 1,171 | 1,171 | 1,155 | 1,163 | -1 | -0.1% | 12,300 |
| 2023/12/22 | 1,158 | 1,167 | 1,158 | 1,164 | ±0 | ±0% | 7,200 |
| 2023/12/21 | 1,165 | 1,171 | 1,160 | 1,164 | -1 | -0.1% | 12,100 |
| 2023/12/20 | 1,158 | 1,169 | 1,158 | 1,165 | +9 | +0.8% | 15,500 |
| 2023/12/19 | 1,151 | 1,166 | 1,151 | 1,156 | -2 | -0.2% | 15,600 |
| 2023/12/18 | 1,151 | 1,158 | 1,136 | 1,158 | +7 | +0.6% | 29,300 |
| 2023/12/15 | 1,140 | 1,158 | 1,140 | 1,151 | +9 | +0.8% | 16,800 |
| 2023/12/14 | 1,145 | 1,152 | 1,138 | 1,142 | -3 | -0.3% | 11,800 |
| 2023/12/13 | 1,157 | 1,157 | 1,144 | 1,145 | -8 | -0.7% | 10,000 |
| 2023/12/12 | 1,159 | 1,165 | 1,147 | 1,153 | -2 | -0.2% | 19,900 |
| 2023/12/11 | 1,137 | 1,155 | 1,137 | 1,155 | +19 | +1.7% | 20,000 |
51～
100
件表示中 / 3452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 | 113,700円 | -1.7% | -40.2% | 3.96% | 9.89倍 | 0.46倍 |
|
木質系住宅建材メーカー。繊維板にも強み。健康配慮内装材拡充。子会社で合板。全国に販売網 |
| ニホンフラッシュ | 92,000円 | +9.8% | +22.0% | 3.91% | 9.10倍 | 0.67倍 |
|
マンション向け内装ドアの国内首位。完全オーダーメイドが特徴。近年は中国事業が業績支える |
| 萩原工業 | 153,700円 | +2.4% | +2.2% | 3.25% | 13.17倍 | 0.76倍 |
|
樹脂繊維製品のほか機械部門も持ち原糸からの一貫生産に強み。インドネシア、中国でも生産 |
| アルメディオ | 86,600円 | +124.4% | +467.8% | 0.00% | 9.81倍 | 4.26倍 |
|
中国で生産する断熱材が柱。粉末状炭素繊維も育成。祖業の規格テストメディアは生産終了へ |
| ニッピ | 548,000円 | +9.4% | +93.2% | 1.28% | 7.88倍 | 0.44倍 |
|
ゼラチン、コラーゲン、化粧品等が主力。旧大倉財閥グループ。本社再開発へ。ｉＰＳ細胞開発 |
市場注目の銘柄
チャート関連のコラム
