ノーリツ鋼機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 2,826 | 2,848 | 2,814 | 2,833 | -7 | -0.2% | 184,600 |
| 2023/12/14 | 2,873 | 2,901 | 2,816 | 2,840 | -33 | -1.1% | 134,800 |
| 2023/12/13 | 2,878 | 2,918 | 2,873 | 2,873 | -9 | -0.3% | 94,500 |
| 2023/12/12 | 2,928 | 2,931 | 2,874 | 2,882 | -11 | -0.4% | 179,800 |
| 2023/12/11 | 2,934 | 2,956 | 2,872 | 2,893 | +8 | +0.3% | 103,700 |
| 2023/12/08 | 2,938 | 2,960 | 2,868 | 2,885 | -60 | -2% | 192,900 |
| 2023/12/07 | 3,005 | 3,005 | 2,943 | 2,945 | -90 | -3% | 131,600 |
| 2023/12/06 | 3,015 | 3,055 | 3,015 | 3,035 | +37 | +1.2% | 82,500 |
| 2023/12/05 | 3,005 | 3,030 | 2,998 | 2,998 | -12 | -0.4% | 83,800 |
| 2023/12/04 | 3,030 | 3,065 | 3,005 | 3,010 | -40 | -1.3% | 146,500 |
| 2023/12/01 | 3,000 | 3,070 | 3,000 | 3,050 | +57 | +1.9% | 98,200 |
| 2023/11/30 | 2,934 | 3,020 | 2,933 | 2,993 | +59 | +2% | 237,600 |
| 2023/11/29 | 3,015 | 3,025 | 2,934 | 2,934 | -101 | -3.3% | 199,200 |
| 2023/11/28 | 3,055 | 3,070 | 3,020 | 3,035 | -20 | -0.7% | 86,400 |
| 2023/11/27 | 3,100 | 3,120 | 3,025 | 3,055 | -35 | -1.1% | 104,100 |
| 2023/11/24 | 3,095 | 3,135 | 3,075 | 3,090 | ±0 | ±0% | 100,400 |
| 2023/11/22 | 3,035 | 3,110 | 3,030 | 3,090 | +55 | +1.8% | 164,800 |
| 2023/11/21 | 3,090 | 3,110 | 3,020 | 3,035 | -50 | -1.6% | 152,900 |
| 2023/11/20 | 3,120 | 3,165 | 3,070 | 3,085 | -30 | -1% | 124,300 |
| 2023/11/17 | 3,100 | 3,195 | 3,090 | 3,115 | +55 | +1.8% | 163,800 |
| 2023/11/16 | 3,130 | 3,130 | 3,025 | 3,060 | -70 | -2.2% | 191,300 |
| 2023/11/15 | 2,963 | 3,130 | 2,951 | 3,130 | +217 | +7.4% | 466,100 |
| 2023/11/14 | 2,880 | 2,982 | 2,805 | 2,913 | -207 | -6.6% | 854,900 |
| 2023/11/13 | 3,190 | 3,215 | 3,105 | 3,120 | -60 | -1.9% | 273,100 |
| 2023/11/10 | 3,135 | 3,180 | 3,120 | 3,180 | +10 | +0.3% | 108,900 |
| 2023/11/09 | 3,095 | 3,190 | 3,065 | 3,170 | +55 | +1.8% | 137,000 |
| 2023/11/08 | 3,240 | 3,250 | 3,055 | 3,115 | -70 | -2.2% | 295,500 |
| 2023/11/07 | 3,245 | 3,285 | 3,180 | 3,185 | -60 | -1.8% | 123,800 |
| 2023/11/06 | 3,225 | 3,270 | 3,195 | 3,245 | +80 | +2.5% | 181,400 |
| 2023/11/02 | 3,265 | 3,285 | 3,160 | 3,165 | -60 | -1.9% | 115,500 |
| 2023/11/01 | 3,275 | 3,295 | 3,210 | 3,225 | +50 | +1.6% | 129,800 |
| 2023/10/31 | 3,215 | 3,220 | 3,130 | 3,175 | +5 | +0.2% | 151,000 |
| 2023/10/30 | 3,225 | 3,270 | 3,150 | 3,170 | -90 | -2.8% | 126,800 |
| 2023/10/27 | 3,180 | 3,260 | 3,170 | 3,260 | +150 | +4.8% | 136,400 |
| 2023/10/26 | 3,120 | 3,170 | 3,090 | 3,110 | -40 | -1.3% | 124,200 |
| 2023/10/25 | 3,205 | 3,210 | 3,145 | 3,150 | +5 | +0.2% | 98,000 |
| 2023/10/24 | 3,140 | 3,185 | 3,040 | 3,145 | +5 | +0.2% | 204,000 |
| 2023/10/23 | 3,145 | 3,180 | 3,135 | 3,140 | -45 | -1.4% | 124,400 |
| 2023/10/20 | 3,255 | 3,255 | 3,185 | 3,185 | -100 | -3% | 153,400 |
| 2023/10/19 | 3,275 | 3,290 | 3,235 | 3,285 | -10 | -0.3% | 157,700 |
| 2023/10/18 | 3,165 | 3,300 | 3,155 | 3,295 | +120 | +3.8% | 144,500 |
| 2023/10/17 | 3,105 | 3,175 | 3,100 | 3,175 | +120 | +3.9% | 115,700 |
| 2023/10/16 | 3,135 | 3,135 | 3,030 | 3,055 | -145 | -4.5% | 179,000 |
| 2023/10/13 | 3,225 | 3,295 | 3,180 | 3,200 | -35 | -1.1% | 194,100 |
| 2023/10/12 | 3,285 | 3,295 | 3,225 | 3,235 | -60 | -1.8% | 222,800 |
| 2023/10/11 | 3,310 | 3,345 | 3,290 | 3,295 | +5 | +0.2% | 103,900 |
| 2023/10/10 | 3,195 | 3,290 | 3,190 | 3,290 | +80 | +2.5% | 91,100 |
| 2023/10/06 | 3,195 | 3,230 | 3,180 | 3,210 | -5 | -0.2% | 103,500 |
| 2023/10/05 | 3,100 | 3,215 | 3,075 | 3,215 | +115 | +3.7% | 179,200 |
| 2023/10/04 | 3,260 | 3,260 | 3,100 | 3,100 | -90 | -2.8% | 306,300 |
101～
150
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「ノーリツ鋼機」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 |
|---|---|---|---|---|---|---|---|---|
| ノーリツ鋼機 | 382,500円 | +13.1% | +12.0% | 3.03% | 13.26倍 | 0.66倍 |
|
持株会社。多角化志向を経てペン先や金属部材の製造・販売、ＤＪ等音響機器関連に事業集約中 |
| セイコーＧ | 429,000円 | +8.4% | +7.0% | 2.10% | 15.90倍 | 1.17倍 |
|
腕時計で国内首位級。ムーブメント世界的。電子部品、クロックも展開。創業の服部家が大株主 |
| 理計器 | 367,000円 | +5.3% | +0.2% | 1.09% | 18.99倍 | 2.36倍 |
|
産業用ガス保安器、計測器最大手。各種センサーを一貫生産。環境、防災関連注力。海外展開も |
| メニコン | 138,600円 | +5.6% | +15.5% | 2.02% | 15.09倍 | 1.33倍 |
|
日本初の角膜コンタクトレンズ開発。自社で製販一貫。定額制「メルスプラン」の会員基盤が強み |
| 日機装 | 126,900円 | +10.6% | -21.7% | 2.36% | 13.55倍 | 0.68倍 |
|
化学用精密ポンプ首位、人工腎臓もトップシェア。ナノテク、航空機エンジン部材へ展開中 |
市場注目の銘柄
チャート関連のコラム
