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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,722 | 1,740 | 1,719 | 1,737 | +35 | +2.1% | 48,200 |
| 2025/04/17 | 1,692 | 1,711 | 1,690 | 1,702 | +10 | +0.6% | 97,400 |
| 2025/04/16 | 1,713 | 1,713 | 1,678 | 1,692 | -21 | -1.2% | 122,000 |
| 2025/04/15 | 1,710 | 1,720 | 1,702 | 1,713 | +13 | +0.8% | 81,200 |
| 2025/04/14 | 1,702 | 1,711 | 1,694 | 1,700 | +13 | +0.8% | 88,600 |
| 2025/04/11 | 1,658 | 1,696 | 1,641 | 1,687 | +20 | +1.2% | 91,600 |
| 2025/04/10 | 1,680 | 1,697 | 1,642 | 1,667 | +63 | +3.9% | 84,800 |
| 2025/04/09 | 1,597 | 1,620 | 1,579 | 1,604 | -15 | -0.9% | 92,100 |
| 2025/04/08 | 1,597 | 1,639 | 1,597 | 1,619 | +76 | +4.9% | 79,100 |
| 2025/04/07 | 1,544 | 1,579 | 1,529 | 1,543 | -121 | -7.3% | 113,100 |
| 2025/04/04 | 1,684 | 1,688 | 1,643 | 1,664 | -40 | -2.3% | 89,400 |
| 2025/04/03 | 1,691 | 1,722 | 1,690 | 1,704 | -40 | -2.3% | 82,800 |
| 2025/04/02 | 1,770 | 1,770 | 1,741 | 1,744 | -16 | -0.9% | 67,000 |
| 2025/04/01 | 1,785 | 1,785 | 1,751 | 1,760 | -3 | -0.2% | 64,200 |
| 2025/03/31 | 1,790 | 1,790 | 1,758 | 1,763 | -36 | -2% | 109,600 |
| 2025/03/28 | 1,811 | 1,811 | 1,790 | 1,799 | -14 | -0.8% | 80,900 |
| 2025/03/27 | 1,806 | 1,827 | 1,801 | 1,813 | -8 | -0.4% | 79,500 |
| 2025/03/26 | 1,815 | 1,824 | 1,810 | 1,821 | +3 | +0.2% | 77,500 |
| 2025/03/25 | 1,835 | 1,835 | 1,811 | 1,818 | -24 | -1.3% | 63,100 |
| 2025/03/24 | 1,845 | 1,860 | 1,829 | 1,842 | +8 | +0.4% | 98,200 |
| 2025/03/21 | 1,831 | 1,858 | 1,831 | 1,834 | +3 | +0.2% | 146,300 |
| 2025/03/19 | 1,815 | 1,842 | 1,815 | 1,831 | +16 | +0.9% | 83,000 |
| 2025/03/18 | 1,803 | 1,835 | 1,803 | 1,815 | +18 | +1% | 123,600 |
| 2025/03/17 | 1,795 | 1,806 | 1,795 | 1,797 | +2 | +0.1% | 102,700 |
| 2025/03/14 | 1,796 | 1,810 | 1,788 | 1,795 | +3 | +0.2% | 128,500 |
| 2025/03/13 | 1,781 | 1,832 | 1,781 | 1,792 | +11 | +0.6% | 218,800 |
| 2025/03/12 | 1,757 | 1,793 | 1,757 | 1,781 | +24 | +1.4% | 163,400 |
| 2025/03/11 | 1,730 | 1,775 | 1,730 | 1,757 | +12 | +0.7% | 170,200 |
| 2025/03/10 | 1,758 | 1,783 | 1,743 | 1,745 | -10 | -0.6% | 113,600 |
| 2025/03/07 | 1,738 | 1,762 | 1,726 | 1,755 | -9 | -0.5% | 144,200 |
| 2025/03/06 | 1,729 | 1,772 | 1,729 | 1,764 | +44 | +2.6% | 168,500 |
| 2025/03/05 | 1,729 | 1,760 | 1,720 | 1,720 | +3 | +0.2% | 147,500 |
| 2025/03/04 | 1,700 | 1,722 | 1,696 | 1,717 | +9 | +0.5% | 114,900 |
| 2025/03/03 | 1,698 | 1,719 | 1,693 | 1,708 | +22 | +1.3% | 105,000 |
| 2025/02/28 | 1,669 | 1,691 | 1,668 | 1,686 | +10 | +0.6% | 85,700 |
| 2025/02/27 | 1,665 | 1,676 | 1,664 | 1,676 | +16 | +1% | 50,300 |
| 2025/02/26 | 1,670 | 1,679 | 1,655 | 1,660 | -10 | -0.6% | 67,400 |
| 2025/02/25 | 1,663 | 1,695 | 1,658 | 1,670 | -17 | -1% | 139,400 |
| 2025/02/21 | 1,682 | 1,694 | 1,674 | 1,687 | +14 | +0.8% | 105,800 |
| 2025/02/20 | 1,675 | 1,691 | 1,670 | 1,673 | -2 | -0.1% | 88,000 |
| 2025/02/19 | 1,675 | 1,686 | 1,671 | 1,675 | -14 | -0.8% | 89,200 |
| 2025/02/18 | 1,686 | 1,695 | 1,672 | 1,689 | +1 | +0.1% | 81,800 |
| 2025/02/17 | 1,683 | 1,692 | 1,670 | 1,688 | +9 | +0.5% | 94,600 |
| 2025/02/14 | 1,731 | 1,736 | 1,663 | 1,679 | -52 | -3% | 225,500 |
| 2025/02/13 | 1,725 | 1,740 | 1,719 | 1,731 | +17 | +1% | 118,400 |
| 2025/02/12 | 1,708 | 1,720 | 1,694 | 1,714 | +28 | +1.7% | 133,300 |
| 2025/02/10 | 1,679 | 1,687 | 1,676 | 1,686 | -5 | -0.3% | 69,900 |
| 2025/02/07 | 1,699 | 1,705 | 1,678 | 1,691 | -2 | -0.1% | 84,700 |
| 2025/02/06 | 1,684 | 1,697 | 1,682 | 1,693 | -1 | -0.1% | 64,400 |
| 2025/02/05 | 1,678 | 1,694 | 1,671 | 1,694 | +12 | +0.7% | 99,600 |
1～
50
件表示中 / 3683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 | 173,700円 | +1.4% | +9.0% | 4.09% | 33.39倍 | 0.61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 |
| トーカロ | 159,900円 | +15.6% | +22.1% | 4.07% | 12.35倍 | 1.64倍 |
|
高機能皮膜を形成する溶射加工最大手。半導体・液晶製造装置部品向けが主力。産機、鉄鋼関連も |
| 東プレ | 166,600円 | +4.3% | -41.9% | 4.20% | 8.44倍 | 0.40倍 |
|
独立系のプレス部品メーカー大手。プレス事業は日産向け約５割。冷凍車は国内シェア５割 |
| パイオラックス | 212,200円 | -1.6% | -39.8% | 4.34% | 31.85倍 | 0.47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割弱。医療機器も育成 |
| ジーテクト | 156,700円 | +0.4% | -23.8% | 4.72% | 6.71倍 | 0.35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 |
市場注目の銘柄
チャート関連のコラム
