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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,085 | 1,085 | 1,075 | 1,082 | ±0 | ±0% | 2,400 |
| 2024/06/25 | 1,075 | 1,090 | 1,073 | 1,082 | +7 | +0.7% | 10,700 |
| 2024/06/24 | 1,066 | 1,079 | 1,066 | 1,075 | +12 | +1.1% | 8,100 |
| 2024/06/21 | 1,059 | 1,073 | 1,059 | 1,063 | +12 | +1.1% | 8,600 |
| 2024/06/20 | 1,050 | 1,056 | 1,047 | 1,051 | +4 | +0.4% | 14,300 |
| 2024/06/19 | 1,057 | 1,057 | 1,047 | 1,047 | -10 | -0.9% | 8,100 |
| 2024/06/18 | 1,056 | 1,063 | 1,052 | 1,057 | -7 | -0.7% | 28,800 |
| 2024/06/17 | 1,075 | 1,083 | 1,060 | 1,064 | -11 | -1% | 11,100 |
| 2024/06/14 | 1,073 | 1,076 | 1,072 | 1,075 | +2 | +0.2% | 12,500 |
| 2024/06/13 | 1,080 | 1,080 | 1,072 | 1,073 | -6 | -0.6% | 17,900 |
| 2024/06/12 | 1,064 | 1,079 | 1,064 | 1,079 | +7 | +0.7% | 20,800 |
| 2024/06/11 | 1,065 | 1,072 | 1,065 | 1,072 | +6 | +0.6% | 13,600 |
| 2024/06/10 | 1,049 | 1,072 | 1,049 | 1,066 | +18 | +1.7% | 19,800 |
| 2024/06/07 | 1,042 | 1,057 | 1,042 | 1,048 | -1 | -0.1% | 13,200 |
| 2024/06/06 | 1,064 | 1,065 | 1,046 | 1,049 | -15 | -1.4% | 18,400 |
| 2024/06/05 | 1,069 | 1,070 | 1,058 | 1,064 | -6 | -0.6% | 17,200 |
| 2024/06/04 | 1,075 | 1,078 | 1,067 | 1,070 | -9 | -0.8% | 6,900 |
| 2024/06/03 | 1,076 | 1,083 | 1,075 | 1,079 | +1 | +0.1% | 6,000 |
| 2024/05/31 | 1,077 | 1,096 | 1,073 | 1,078 | +22 | +2.1% | 18,800 |
| 2024/05/30 | 1,057 | 1,070 | 1,041 | 1,056 | -45 | -4.1% | 68,700 |
| 2024/05/29 | 1,101 | 1,114 | 1,095 | 1,101 | +10 | +0.9% | 55,900 |
| 2024/05/28 | 1,110 | 1,110 | 1,091 | 1,091 | -19 | -1.7% | 35,700 |
| 2024/05/27 | 1,117 | 1,117 | 1,099 | 1,110 | -2 | -0.2% | 17,800 |
| 2024/05/24 | 1,113 | 1,113 | 1,104 | 1,112 | +3 | +0.3% | 19,000 |
| 2024/05/23 | 1,106 | 1,111 | 1,095 | 1,109 | +3 | +0.3% | 16,500 |
| 2024/05/22 | 1,115 | 1,115 | 1,101 | 1,106 | -11 | -1% | 24,400 |
| 2024/05/21 | 1,113 | 1,121 | 1,112 | 1,117 | +4 | +0.4% | 14,000 |
| 2024/05/20 | 1,104 | 1,113 | 1,104 | 1,113 | +5 | +0.5% | 27,000 |
| 2024/05/17 | 1,107 | 1,116 | 1,107 | 1,108 | -8 | -0.7% | 19,900 |
| 2024/05/16 | 1,118 | 1,128 | 1,111 | 1,116 | -6 | -0.5% | 16,500 |
| 2024/05/15 | 1,132 | 1,133 | 1,118 | 1,122 | -13 | -1.1% | 15,500 |
| 2024/05/14 | 1,140 | 1,140 | 1,125 | 1,135 | -7 | -0.6% | 19,800 |
| 2024/05/13 | 1,136 | 1,146 | 1,126 | 1,142 | +5 | +0.4% | 21,200 |
| 2024/05/10 | 1,137 | 1,146 | 1,137 | 1,137 | ±0 | ±0% | 7,200 |
| 2024/05/09 | 1,132 | 1,145 | 1,132 | 1,137 | +12 | +1.1% | 8,400 |
| 2024/05/08 | 1,134 | 1,145 | 1,119 | 1,125 | -17 | -1.5% | 40,400 |
| 2024/05/07 | 1,146 | 1,146 | 1,132 | 1,142 | +22 | +2% | 19,200 |
| 2024/05/02 | 1,120 | 1,135 | 1,117 | 1,120 | ±0 | ±0% | 12,600 |
| 2024/05/01 | 1,120 | 1,126 | 1,108 | 1,120 | +3 | +0.3% | 11,200 |
| 2024/04/30 | 1,102 | 1,131 | 1,101 | 1,117 | +15 | +1.4% | 47,400 |
| 2024/04/26 | 1,107 | 1,110 | 1,101 | 1,102 | -5 | -0.5% | 36,200 |
| 2024/04/25 | 1,110 | 1,122 | 1,106 | 1,107 | ±0 | ±0% | 20,600 |
| 2024/04/24 | 1,119 | 1,129 | 1,107 | 1,107 | -2 | -0.2% | 23,900 |
| 2024/04/23 | 1,124 | 1,125 | 1,107 | 1,109 | -10 | -0.9% | 23,100 |
| 2024/04/22 | 1,126 | 1,132 | 1,117 | 1,119 | -6 | -0.5% | 20,100 |
| 2024/04/19 | 1,147 | 1,150 | 1,123 | 1,125 | -15 | -1.3% | 42,900 |
| 2024/04/18 | 1,140 | 1,158 | 1,136 | 1,140 | -3 | -0.3% | 24,900 |
| 2024/04/17 | 1,160 | 1,160 | 1,142 | 1,143 | -17 | -1.5% | 25,400 |
| 2024/04/16 | 1,170 | 1,172 | 1,154 | 1,160 | -10 | -0.9% | 6,600 |
| 2024/04/15 | 1,155 | 1,180 | 1,150 | 1,170 | -5 | -0.4% | 24,400 |
101～
150
件表示中 / 3585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 | 85,000円 | -9.9% | -92.0% | 5.00% | - | 0.36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 |
| 中本パクス | 169,200円 | +8.2% | +6.8% | 3.78% | 9.54倍 | 0.80倍 |
|
グラビア印刷を軸にラミネート、コーティング事業を展開。食品包装、ＩＴ・工業材、医療に強み |
| ナカバヤシ | 51,400円 | +0.8% | +145.3% | 4.28% | 9.17倍 | 0.52倍 |
|
アルバム、図書館製本の最大手。情報処理（ＢＰＯ）や商業印刷、文房具販売も。業績は下期偏重 |
| 壽 屋 | 154,200円 | +3.8% | +4.0% | 2.59% | 10.64倍 | 1.70倍 |
|
フィギュアやプラモデルの企画・製造・販売。版権獲得力に強み。欧米やアジア地域にも展開 |
| 遠藤製作 | 125,000円 | +11.4% | +52.3% | 3.20% | 8.75倍 | 0.52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
