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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/04/12 | 1,176 | 1,184 | 1,168 | 1,175 | -2 | -0.2% | 16,500 |
| 2024/04/11 | 1,184 | 1,185 | 1,173 | 1,177 | -8 | -0.7% | 6,100 |
| 2024/04/10 | 1,180 | 1,185 | 1,180 | 1,185 | +5 | +0.4% | 7,300 |
| 2024/04/09 | 1,185 | 1,187 | 1,180 | 1,180 | -2 | -0.2% | 3,700 |
| 2024/04/08 | 1,177 | 1,186 | 1,175 | 1,182 | +6 | +0.5% | 4,900 |
| 2024/04/05 | 1,180 | 1,184 | 1,175 | 1,176 | -8 | -0.7% | 4,900 |
| 2024/04/04 | 1,181 | 1,189 | 1,176 | 1,184 | +3 | +0.3% | 4,600 |
| 2024/04/03 | 1,180 | 1,188 | 1,177 | 1,181 | -7 | -0.6% | 3,600 |
| 2024/04/02 | 1,194 | 1,195 | 1,151 | 1,188 | -3 | -0.3% | 8,800 |
| 2024/04/01 | 1,192 | 1,193 | 1,185 | 1,191 | +7 | +0.6% | 3,300 |
| 2024/03/29 | 1,186 | 1,187 | 1,173 | 1,184 | +5 | +0.4% | 7,700 |
| 2024/03/28 | 1,175 | 1,189 | 1,175 | 1,179 | -6 | -0.5% | 5,400 |
| 2024/03/27 | 1,184 | 1,185 | 1,170 | 1,185 | +3 | +0.3% | 8,000 |
| 2024/03/26 | 1,179 | 1,185 | 1,175 | 1,182 | +3 | +0.3% | 5,500 |
| 2024/03/25 | 1,185 | 1,185 | 1,171 | 1,179 | -6 | -0.5% | 2,500 |
| 2024/03/22 | 1,170 | 1,188 | 1,166 | 1,185 | +9 | +0.8% | 8,600 |
| 2024/03/21 | 1,165 | 1,176 | 1,157 | 1,176 | +14 | +1.2% | 18,000 |
301～
350
件表示中 / 3768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 | 145,100円 | +11.9% | +17.1% | 2.89% | 10.37倍 | 2.88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 | 76,700円 | +4.3% | +61.0% | 2.61% | 19.46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 | 121,500円 | +3.4% | -13.2% | 3.29% | 10.17倍 | 0.49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
