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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,012 | 1,030 | 1,012 | 1,026 | +19 | +1.9% | 30,400 |
| 2017/07/10 | 1,003 | 1,051 | 999 | 1,007 | -92 | -8.4% | 181,500 |
| 2017/07/07 | 1,067 | 1,104 | 1,067 | 1,099 | +19 | +1.8% | 39,500 |
| 2017/07/06 | 1,068 | 1,085 | 1,057 | 1,080 | +35 | +3.3% | 22,100 |
| 2017/07/05 | 1,037 | 1,051 | 1,033 | 1,045 | +8 | +0.8% | 14,000 |
| 2017/07/04 | 1,051 | 1,077 | 1,025 | 1,037 | -14 | -1.3% | 30,500 |
| 2017/07/03 | 1,030 | 1,064 | 1,030 | 1,051 | +41 | +4.1% | 33,500 |
| 2017/06/30 | 1,009 | 1,016 | 1,002 | 1,010 | -7 | -0.7% | 6,400 |
| 2017/06/29 | 1,008 | 1,017 | 1,008 | 1,017 | +9 | +0.9% | 5,200 |
| 2017/06/28 | 1,008 | 1,020 | 1,005 | 1,008 | -2 | -0.2% | 12,800 |
| 2017/06/27 | 1,012 | 1,012 | 996 | 1,010 | -2 | -0.2% | 9,500 |
| 2017/06/26 | 1,007 | 1,013 | 1,005 | 1,012 | +3 | +0.3% | 5,300 |
| 2017/06/23 | 1,014 | 1,019 | 999 | 1,009 | -3 | -0.3% | 17,600 |
| 2017/06/22 | 1,003 | 1,028 | 1,003 | 1,012 | +9 | +0.9% | 16,300 |
| 2017/06/21 | 1,023 | 1,023 | 1,003 | 1,003 | -25 | -2.4% | 17,700 |
| 2017/06/20 | 991 | 1,030 | 991 | 1,028 | +46 | +4.7% | 48,300 |
| 2017/06/19 | 983 | 989 | 959 | 982 | -2 | -0.2% | 28,000 |
| 2017/06/16 | 988 | 1,009 | 976 | 984 | -10 | -1% | 40,500 |
| 2017/06/15 | 996 | 1,012 | 994 | 994 | -26 | -2.5% | 19,900 |
| 2017/06/14 | 992 | 1,024 | 992 | 1,020 | +31 | +3.1% | 38,300 |
| 2017/06/13 | 983 | 992 | 977 | 989 | +13 | +1.3% | 31,700 |
| 2017/06/12 | 966 | 986 | 964 | 976 | +22 | +2.3% | 37,100 |
| 2017/06/09 | 935 | 963 | 935 | 954 | +24 | +2.6% | 22,500 |
| 2017/06/08 | 921 | 945 | 916 | 930 | +7 | +0.8% | 7,800 |
| 2017/06/07 | 923 | 924 | 914 | 923 | ±0 | ±0% | 9,700 |
| 2017/06/06 | 920 | 935 | 916 | 923 | +5 | +0.5% | 10,000 |
| 2017/06/05 | 920 | 923 | 913 | 918 | -5 | -0.5% | 10,800 |
| 2017/06/02 | 954 | 954 | 920 | 923 | -20 | -2.1% | 22,300 |
| 2017/06/01 | 945 | 961 | 939 | 943 | +6 | +0.6% | 27,000 |
| 2017/05/31 | 925 | 937 | 925 | 937 | +12 | +1.3% | 8,800 |
| 2017/05/30 | 930 | 930 | 916 | 925 | -6 | -0.6% | 6,700 |
| 2017/05/29 | 935 | 939 | 929 | 931 | -11 | -1.2% | 17,900 |
| 2017/05/26 | 946 | 946 | 926 | 942 | -4 | -0.4% | 21,600 |
| 2017/05/25 | 950 | 950 | 938 | 946 | -5 | -0.5% | 22,900 |
| 2017/05/24 | 935 | 963 | 935 | 951 | +16 | +1.7% | 28,400 |
| 2017/05/23 | 923 | 942 | 923 | 935 | +12 | +1.3% | 21,200 |
| 2017/05/22 | 904 | 932 | 904 | 923 | +10 | +1.1% | 22,200 |
| 2017/05/19 | 914 | 914 | 903 | 913 | +5 | +0.6% | 11,500 |
| 2017/05/18 | 860 | 913 | 860 | 908 | +26 | +2.9% | 26,900 |
| 2017/05/17 | 874 | 890 | 874 | 882 | -2 | -0.2% | 13,700 |
| 2017/05/16 | 870 | 890 | 870 | 884 | +23 | +2.7% | 14,800 |
| 2017/05/15 | 860 | 874 | 850 | 861 | -4 | -0.5% | 16,400 |
| 2017/05/12 | 867 | 880 | 861 | 865 | -14 | -1.6% | 10,900 |
| 2017/05/11 | 888 | 894 | 870 | 879 | -12 | -1.3% | 21,900 |
| 2017/05/10 | 905 | 905 | 888 | 891 | -16 | -1.8% | 17,900 |
| 2017/05/09 | 916 | 916 | 899 | 907 | -9 | -1% | 18,800 |
| 2017/05/08 | 915 | 924 | 909 | 916 | +18 | +2% | 19,600 |
| 2017/05/02 | 883 | 900 | 883 | 898 | +18 | +2% | 17,700 |
| 2017/05/01 | 881 | 886 | 878 | 880 | +2 | +0.2% | 17,100 |
| 2017/04/28 | 891 | 897 | 870 | 878 | -27 | -3% | 31,600 |
1801～
1850
件表示中 / 3586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 | 84,600円 | -9.9% | -92.0% | 5.02% | - | 0.35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 | 169,300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 | 51,500円 | +0.8% | +145.3% | 4.27% | 9.18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 | 124,500円 | +11.4% | +52.3% | 3.21% | 8.72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
