ノーリツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 1,764 | 1,765 | 1,743 | 1,745 | -19 | -1.1% | 52,400 |
| 2024/05/20 | 1,764 | 1,773 | 1,753 | 1,764 | ±0 | ±0% | 53,600 |
| 2024/05/17 | 1,760 | 1,767 | 1,750 | 1,764 | +4 | +0.2% | 40,500 |
| 2024/05/16 | 1,764 | 1,764 | 1,734 | 1,760 | +3 | +0.2% | 81,700 |
| 2024/05/15 | 1,745 | 1,781 | 1,733 | 1,757 | -4 | -0.2% | 163,200 |
| 2024/05/14 | 1,770 | 1,770 | 1,752 | 1,761 | -9 | -0.5% | 73,500 |
| 2024/05/13 | 1,773 | 1,780 | 1,763 | 1,770 | -3 | -0.2% | 72,200 |
| 2024/05/10 | 1,775 | 1,780 | 1,756 | 1,773 | +1 | +0.1% | 82,800 |
| 2024/05/09 | 1,742 | 1,773 | 1,742 | 1,772 | +30 | +1.7% | 94,000 |
| 2024/05/08 | 1,750 | 1,754 | 1,736 | 1,742 | -11 | -0.6% | 87,100 |
| 2024/05/07 | 1,761 | 1,761 | 1,750 | 1,753 | -7 | -0.4% | 62,400 |
| 2024/05/02 | 1,760 | 1,774 | 1,750 | 1,760 | -11 | -0.6% | 67,000 |
| 2024/05/01 | 1,769 | 1,775 | 1,761 | 1,771 | -13 | -0.7% | 48,600 |
| 2024/04/30 | 1,779 | 1,797 | 1,771 | 1,784 | +26 | +1.5% | 105,200 |
| 2024/04/26 | 1,755 | 1,760 | 1,732 | 1,758 | +3 | +0.2% | 119,200 |
| 2024/04/25 | 1,741 | 1,755 | 1,737 | 1,755 | +5 | +0.3% | 74,800 |
| 2024/04/24 | 1,735 | 1,750 | 1,727 | 1,750 | +11 | +0.6% | 110,700 |
| 2024/04/23 | 1,752 | 1,755 | 1,733 | 1,739 | -11 | -0.6% | 116,700 |
| 2024/04/22 | 1,750 | 1,760 | 1,746 | 1,750 | +9 | +0.5% | 86,600 |
| 2024/04/19 | 1,740 | 1,748 | 1,718 | 1,741 | -12 | -0.7% | 106,300 |
| 2024/04/18 | 1,747 | 1,758 | 1,743 | 1,753 | +18 | +1% | 62,200 |
| 2024/04/17 | 1,750 | 1,753 | 1,725 | 1,735 | -15 | -0.9% | 95,100 |
| 2024/04/16 | 1,756 | 1,759 | 1,729 | 1,750 | -9 | -0.5% | 91,100 |
| 2024/04/15 | 1,762 | 1,762 | 1,747 | 1,759 | -4 | -0.2% | 87,300 |
| 2024/04/12 | 1,756 | 1,774 | 1,750 | 1,763 | +13 | +0.7% | 107,200 |
| 2024/04/11 | 1,760 | 1,766 | 1,749 | 1,750 | -29 | -1.6% | 81,600 |
| 2024/04/10 | 1,772 | 1,785 | 1,768 | 1,779 | +2 | +0.1% | 69,500 |
| 2024/04/09 | 1,781 | 1,784 | 1,765 | 1,777 | +4 | +0.2% | 140,400 |
| 2024/04/08 | 1,752 | 1,777 | 1,750 | 1,773 | +36 | +2.1% | 157,700 |
| 2024/04/05 | 1,723 | 1,737 | 1,715 | 1,737 | +13 | +0.8% | 92,300 |
| 2024/04/04 | 1,703 | 1,725 | 1,703 | 1,724 | +21 | +1.2% | 87,400 |
| 2024/04/03 | 1,678 | 1,712 | 1,676 | 1,703 | -3 | -0.2% | 103,900 |
| 2024/04/02 | 1,739 | 1,739 | 1,706 | 1,706 | -34 | -2% | 101,300 |
| 2024/04/01 | 1,748 | 1,752 | 1,729 | 1,740 | -4 | -0.2% | 112,900 |
| 2024/03/29 | 1,734 | 1,751 | 1,733 | 1,744 | +14 | +0.8% | 116,700 |
| 2024/03/28 | 1,750 | 1,752 | 1,720 | 1,730 | -20 | -1.1% | 191,100 |
| 2024/03/27 | 1,728 | 1,757 | 1,719 | 1,750 | +40 | +2.3% | 147,900 |
| 2024/03/26 | 1,710 | 1,723 | 1,701 | 1,710 | -4 | -0.2% | 149,900 |
| 2024/03/25 | 1,731 | 1,740 | 1,714 | 1,714 | -17 | -1% | 125,400 |
| 2024/03/22 | 1,706 | 1,740 | 1,704 | 1,731 | +31 | +1.8% | 178,300 |
| 2024/03/21 | 1,700 | 1,705 | 1,696 | 1,700 | +8 | +0.5% | 66,200 |
| 2024/03/19 | 1,700 | 1,703 | 1,677 | 1,692 | -1 | -0.1% | 87,700 |
| 2024/03/18 | 1,700 | 1,704 | 1,691 | 1,693 | -7 | -0.4% | 115,700 |
| 2024/03/15 | 1,681 | 1,703 | 1,681 | 1,700 | +10 | +0.6% | 78,300 |
| 2024/03/14 | 1,674 | 1,690 | 1,670 | 1,690 | +11 | +0.7% | 75,600 |
| 2024/03/13 | 1,689 | 1,699 | 1,670 | 1,679 | -10 | -0.6% | 124,800 |
| 2024/03/12 | 1,680 | 1,689 | 1,628 | 1,689 | +7 | +0.4% | 165,800 |
| 2024/03/11 | 1,689 | 1,693 | 1,662 | 1,682 | -20 | -1.2% | 131,100 |
| 2024/03/08 | 1,700 | 1,709 | 1,697 | 1,702 | +2 | +0.1% | 115,400 |
| 2024/03/07 | 1,705 | 1,709 | 1,698 | 1,700 | -6 | -0.4% | 79,800 |
1～
50
件表示中 / 3459件
類似銘柄と比較する
現在ご覧いただいている「ノーリツ」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 |
|---|---|---|---|---|---|---|---|---|
| ノーリツ | 174,500円 | +5.0% | +365.9% | 3.84% | 19.31倍 | 0.66倍 |
|
ガス・石油給湯器で国内シェア４割の大手。ハイブリッド機に注力。米、豪州を軸に海外育成中 |
| 横河ブＨＤ | 274,000円 | +3.6% | -2.9% | 4.01% | 9.53倍 | 0.90倍 |
|
鋼製橋梁の最大手。保全にも注力。土木・海洋の重量構造物へ展開。システム建築事業を強化中 |
| ＲＳＴＥＣＨ | 321,000円 | +5.8% | +3.2% | 1.09% | 11.14倍 | 1.51倍 |
|
半導体製造装置の調整に用いるテストウエハの再生加工受託大手。中国で新品ウエハ製造参入 |
| ジーテクト | 189,500円 | +0.4% | -23.8% | 3.69% | 8.17倍 | 0.43倍 |
|
ホンダ系の自動車骨格プレス部品メーカー。１１年菊池プレスが高尾金属を合併。海外積極展開 |
| パイオラックス | 217,100円 | +2.2% | -16.8% | 4.24% | 23.84倍 | 0.69倍 |
|
自動車向けの精密ばねと工業用ファスナーが両輪。日産グループ向け４割。医療機器も育成 |
市場注目の銘柄
チャート関連のコラム
