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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 1,347 | 1,350 | 1,319 | 1,345 | -3 | -0.2% | 15,600 |
2023/09/26 | 1,358 | 1,358 | 1,347 | 1,348 | ±0 | ±0% | 12,500 |
2023/09/25 | 1,355 | 1,355 | 1,341 | 1,348 | +3 | +0.2% | 12,500 |
2023/09/22 | 1,339 | 1,359 | 1,338 | 1,345 | +4 | +0.3% | 26,200 |
2023/09/21 | 1,315 | 1,344 | 1,315 | 1,341 | +28 | +2.1% | 46,500 |
2023/09/20 | 1,298 | 1,315 | 1,297 | 1,313 | +15 | +1.2% | 26,500 |
2023/09/19 | 1,288 | 1,299 | 1,284 | 1,298 | +19 | +1.5% | 23,500 |
2023/09/15 | 1,280 | 1,290 | 1,276 | 1,279 | +3 | +0.2% | 16,200 |
2023/09/14 | 1,271 | 1,281 | 1,268 | 1,276 | +2 | +0.2% | 10,200 |
2023/09/13 | 1,275 | 1,286 | 1,270 | 1,274 | -3 | -0.2% | 14,600 |
2023/09/12 | 1,286 | 1,290 | 1,266 | 1,277 | -7 | -0.5% | 28,800 |
2023/09/11 | 1,270 | 1,290 | 1,270 | 1,284 | +18 | +1.4% | 15,100 |
2023/09/08 | 1,260 | 1,269 | 1,255 | 1,266 | +2 | +0.2% | 12,600 |
2023/09/07 | 1,256 | 1,270 | 1,256 | 1,264 | +9 | +0.7% | 20,400 |
2023/09/06 | 1,258 | 1,258 | 1,250 | 1,255 | ±0 | ±0% | 23,300 |
2023/09/05 | 1,241 | 1,256 | 1,241 | 1,255 | +15 | +1.2% | 15,400 |
2023/09/04 | 1,231 | 1,245 | 1,231 | 1,240 | +13 | +1.1% | 18,700 |
2023/09/01 | 1,223 | 1,227 | 1,216 | 1,227 | +9 | +0.7% | 12,000 |
2023/08/31 | 1,220 | 1,220 | 1,215 | 1,218 | +2 | +0.2% | 4,300 |
2023/08/30 | 1,201 | 1,216 | 1,201 | 1,216 | +5 | +0.4% | 17,100 |
2023/08/29 | 1,212 | 1,220 | 1,210 | 1,211 | -2 | -0.2% | 13,000 |
2023/08/28 | 1,213 | 1,214 | 1,206 | 1,213 | +15 | +1.3% | 19,000 |
2023/08/25 | 1,192 | 1,202 | 1,192 | 1,198 | -4 | -0.3% | 6,700 |
2023/08/24 | 1,203 | 1,206 | 1,201 | 1,202 | -1 | -0.1% | 3,500 |
2023/08/23 | 1,191 | 1,207 | 1,191 | 1,203 | +13 | +1.1% | 7,300 |
2023/08/22 | 1,201 | 1,201 | 1,185 | 1,190 | +1 | +0.1% | 14,800 |
2023/08/21 | 1,198 | 1,210 | 1,188 | 1,189 | -2 | -0.2% | 13,900 |
2023/08/18 | 1,184 | 1,197 | 1,184 | 1,191 | -1 | -0.1% | 6,100 |
2023/08/17 | 1,205 | 1,205 | 1,185 | 1,192 | +1 | +0.1% | 13,300 |
2023/08/16 | 1,194 | 1,198 | 1,185 | 1,191 | +3 | +0.3% | 9,400 |
2023/08/15 | 1,186 | 1,195 | 1,185 | 1,188 | -9 | -0.8% | 8,300 |
2023/08/14 | 1,186 | 1,197 | 1,184 | 1,197 | +11 | +0.9% | 8,200 |
2023/08/10 | 1,195 | 1,195 | 1,186 | 1,186 | -9 | -0.8% | 5,400 |
2023/08/09 | 1,189 | 1,197 | 1,181 | 1,195 | +14 | +1.2% | 5,800 |
2023/08/08 | 1,186 | 1,190 | 1,181 | 1,181 | -5 | -0.4% | 5,300 |
2023/08/07 | 1,184 | 1,199 | 1,180 | 1,186 | -2 | -0.2% | 7,400 |
2023/08/04 | 1,182 | 1,189 | 1,181 | 1,188 | -11 | -0.9% | 10,900 |
2023/08/03 | 1,196 | 1,201 | 1,186 | 1,199 | +3 | +0.3% | 10,900 |
2023/08/02 | 1,198 | 1,206 | 1,188 | 1,196 | +2 | +0.2% | 11,000 |
2023/08/01 | 1,189 | 1,202 | 1,188 | 1,194 | +6 | +0.5% | 12,600 |
2023/07/31 | 1,187 | 1,200 | 1,187 | 1,188 | ±0 | ±0% | 9,800 |
2023/07/28 | 1,198 | 1,198 | 1,185 | 1,188 | -9 | -0.8% | 6,600 |
2023/07/27 | 1,200 | 1,205 | 1,192 | 1,197 | -5 | -0.4% | 6,800 |
2023/07/26 | 1,206 | 1,207 | 1,199 | 1,202 | -2 | -0.2% | 5,600 |
2023/07/25 | 1,200 | 1,205 | 1,198 | 1,204 | +9 | +0.8% | 10,500 |
2023/07/24 | 1,189 | 1,196 | 1,185 | 1,195 | +8 | +0.7% | 12,600 |
2023/07/21 | 1,186 | 1,191 | 1,178 | 1,187 | +3 | +0.3% | 10,100 |
2023/07/20 | 1,186 | 1,186 | 1,174 | 1,184 | +5 | +0.4% | 10,500 |
2023/07/19 | 1,159 | 1,189 | 1,159 | 1,179 | +21 | +1.8% | 11,800 |
2023/07/18 | 1,152 | 1,169 | 1,152 | 1,158 | +6 | +0.5% | 27,400 |
151~
200
件表示中 / 3453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 | 114,200円 | -1.7% | -40.2% | 3.94% | 9.93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 |
萩原工業 | 156,000円 | +2.4% | +2.2% | 3.21% | 13.37倍 | 0.77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 |
ニホンフラッシュ | 91,800円 | +9.8% | +22.0% | 3.92% | 9.08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 |
アルメディオ | 90,000円 | +124.4% | +467.8% | 0.00% | 10.20倍 | 4.43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 | 546,000円 | +9.4% | +93.2% | 1.28% | 7.85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