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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,462 | 1,482 | 1,462 | 1,468 | -22 | -1.5% | 115,500 |
| 2022/03/30 | 1,500 | 1,505 | 1,471 | 1,490 | +6 | +0.4% | 105,200 |
| 2022/03/29 | 1,467 | 1,487 | 1,450 | 1,484 | +14 | +1% | 117,600 |
| 2022/03/28 | 1,494 | 1,494 | 1,461 | 1,470 | -8 | -0.5% | 77,200 |
| 2022/03/25 | 1,498 | 1,506 | 1,472 | 1,478 | -16 | -1.1% | 155,700 |
| 2022/03/24 | 1,495 | 1,496 | 1,473 | 1,494 | -27 | -1.8% | 150,200 |
| 2022/03/23 | 1,517 | 1,522 | 1,495 | 1,521 | +23 | +1.5% | 183,200 |
| 2022/03/22 | 1,512 | 1,520 | 1,466 | 1,498 | +29 | +2% | 760,200 |
| 2022/03/18 | 1,420 | 1,483 | 1,419 | 1,469 | +58 | +4.1% | 390,500 |
| 2022/03/17 | 1,393 | 1,420 | 1,387 | 1,411 | +47 | +3.4% | 566,500 |
| 2022/03/16 | 1,359 | 1,377 | 1,348 | 1,364 | +1 | +0.1% | 704,100 |
| 2022/03/15 | 1,332 | 1,389 | 1,332 | 1,363 | -89 | -6.1% | 778,500 |
| 2022/03/14 | 1,463 | 1,467 | 1,446 | 1,452 | +3 | +0.2% | 81,200 |
| 2022/03/11 | 1,448 | 1,460 | 1,443 | 1,449 | -26 | -1.8% | 101,900 |
| 2022/03/10 | 1,459 | 1,480 | 1,452 | 1,475 | +57 | +4% | 127,400 |
| 2022/03/09 | 1,429 | 1,447 | 1,413 | 1,418 | -4 | -0.3% | 147,100 |
| 2022/03/08 | 1,421 | 1,446 | 1,413 | 1,422 | -21 | -1.5% | 147,900 |
| 2022/03/07 | 1,457 | 1,461 | 1,421 | 1,443 | -44 | -3% | 152,000 |
| 2022/03/04 | 1,495 | 1,500 | 1,480 | 1,487 | -17 | -1.1% | 106,700 |
| 2022/03/03 | 1,512 | 1,517 | 1,495 | 1,504 | +13 | +0.9% | 135,800 |
| 2022/03/02 | 1,514 | 1,518 | 1,491 | 1,491 | -54 | -3.5% | 138,400 |
| 2022/03/01 | 1,550 | 1,563 | 1,530 | 1,545 | +3 | +0.2% | 144,100 |
| 2022/02/28 | 1,509 | 1,550 | 1,509 | 1,542 | +53 | +3.6% | 199,100 |
| 2022/02/25 | 1,459 | 1,494 | 1,452 | 1,489 | +30 | +2.1% | 174,000 |
| 2022/02/24 | 1,496 | 1,499 | 1,443 | 1,459 | -54 | -3.6% | 243,400 |
| 2022/02/22 | 1,550 | 1,550 | 1,508 | 1,513 | -54 | -3.4% | 171,500 |
| 2022/02/21 | 1,600 | 1,600 | 1,563 | 1,567 | -41 | -2.5% | 183,900 |
| 2022/02/18 | 1,614 | 1,624 | 1,604 | 1,608 | -9 | -0.6% | 175,800 |
| 2022/02/17 | 1,628 | 1,636 | 1,605 | 1,617 | -13 | -0.8% | 214,900 |
| 2022/02/16 | 1,622 | 1,631 | 1,604 | 1,630 | +17 | +1.1% | 241,800 |
| 2022/02/15 | 1,623 | 1,670 | 1,594 | 1,613 | -19 | -1.2% | 315,200 |
| 2022/02/14 | 1,633 | 1,637 | 1,613 | 1,632 | -10 | -0.6% | 183,200 |
| 2022/02/10 | 1,658 | 1,665 | 1,634 | 1,642 | -28 | -1.7% | 179,700 |
| 2022/02/09 | 1,665 | 1,684 | 1,657 | 1,670 | +10 | +0.6% | 101,600 |
| 2022/02/08 | 1,646 | 1,667 | 1,646 | 1,660 | +25 | +1.5% | 158,100 |
| 2022/02/07 | 1,632 | 1,640 | 1,623 | 1,635 | -9 | -0.5% | 79,000 |
| 2022/02/04 | 1,637 | 1,648 | 1,622 | 1,644 | -11 | -0.7% | 122,800 |
| 2022/02/03 | 1,648 | 1,667 | 1,644 | 1,655 | -25 | -1.5% | 144,500 |
| 2022/02/02 | 1,678 | 1,689 | 1,664 | 1,680 | -4 | -0.2% | 133,900 |
| 2022/02/01 | 1,688 | 1,695 | 1,666 | 1,684 | +5 | +0.3% | 80,900 |
| 2022/01/31 | 1,653 | 1,681 | 1,645 | 1,679 | +26 | +1.6% | 87,100 |
| 2022/01/28 | 1,653 | 1,661 | 1,640 | 1,653 | +37 | +2.3% | 115,400 |
| 2022/01/27 | 1,660 | 1,667 | 1,611 | 1,616 | -55 | -3.3% | 152,400 |
| 2022/01/26 | 1,677 | 1,694 | 1,669 | 1,671 | -10 | -0.6% | 42,400 |
| 2022/01/25 | 1,687 | 1,687 | 1,659 | 1,681 | -7 | -0.4% | 109,800 |
| 2022/01/24 | 1,648 | 1,690 | 1,638 | 1,688 | +36 | +2.2% | 79,900 |
| 2022/01/21 | 1,640 | 1,655 | 1,625 | 1,652 | -1 | -0.1% | 73,500 |
| 2022/01/20 | 1,638 | 1,672 | 1,635 | 1,653 | +8 | +0.5% | 101,200 |
| 2022/01/19 | 1,672 | 1,690 | 1,641 | 1,645 | -48 | -2.8% | 114,700 |
| 2022/01/18 | 1,704 | 1,707 | 1,687 | 1,693 | -4 | -0.2% | 43,100 |
651～
700
件表示中 / 3586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 | 172,200円 | +1.5% | +237.3% | 3.89% | 16.93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 |
| パイオラックス | 244,800円 | -1.6% | -39.8% | 3.76% | 37.91倍 | 0.76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 |
| ＲＳＴＥＣＨ | 341,000円 | +5.8% | +3.2% | 1.03% | 11.84倍 | 1.42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 | 158,700円 | +0.4% | -23.8% | 4.66% | 6.84倍 | 0.36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 |
| 長府製 | 192,200円 | -5.6% | -27.7% | 2.39% | 22.54倍 | 0.48倍 |
|
石油給湯器で首位級。太陽熱温水器や冷暖房機などへも展開。環境配慮型製品に注力。好財務 |
市場注目の銘柄
チャート関連のコラム
