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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,486 | 1,495 | 1,479 | 1,494 | +8 | +0.5% | 87,000 |
| 2022/07/29 | 1,508 | 1,510 | 1,481 | 1,486 | -11 | -0.7% | 101,200 |
| 2022/07/28 | 1,483 | 1,497 | 1,477 | 1,497 | -5 | -0.3% | 897,500 |
| 2022/07/27 | 1,505 | 1,505 | 1,481 | 1,502 | +6 | +0.4% | 156,400 |
| 2022/07/26 | 1,505 | 1,507 | 1,492 | 1,496 | -8 | -0.5% | 94,600 |
| 2022/07/25 | 1,505 | 1,510 | 1,493 | 1,504 | -1 | -0.1% | 95,800 |
| 2022/07/22 | 1,502 | 1,509 | 1,490 | 1,505 | +4 | +0.3% | 95,600 |
| 2022/07/21 | 1,490 | 1,501 | 1,478 | 1,501 | +11 | +0.7% | 113,300 |
| 2022/07/20 | 1,486 | 1,494 | 1,480 | 1,490 | +25 | +1.7% | 153,400 |
| 2022/07/19 | 1,455 | 1,465 | 1,449 | 1,465 | +18 | +1.2% | 81,900 |
| 2022/07/15 | 1,480 | 1,480 | 1,444 | 1,447 | -10 | -0.7% | 68,400 |
| 2022/07/14 | 1,451 | 1,460 | 1,449 | 1,457 | +2 | +0.1% | 83,800 |
| 2022/07/13 | 1,454 | 1,462 | 1,448 | 1,455 | +9 | +0.6% | 71,300 |
| 2022/07/12 | 1,489 | 1,489 | 1,444 | 1,446 | -43 | -2.9% | 172,900 |
| 2022/07/11 | 1,490 | 1,499 | 1,484 | 1,489 | +15 | +1% | 129,800 |
| 2022/07/08 | 1,458 | 1,493 | 1,456 | 1,474 | +23 | +1.6% | 263,100 |
| 2022/07/07 | 1,441 | 1,454 | 1,422 | 1,451 | +20 | +1.4% | 135,900 |
| 2022/07/06 | 1,440 | 1,441 | 1,426 | 1,431 | -12 | -0.8% | 112,800 |
| 2022/07/05 | 1,449 | 1,454 | 1,438 | 1,443 | -4 | -0.3% | 83,900 |
| 2022/07/04 | 1,448 | 1,453 | 1,440 | 1,447 | +12 | +0.8% | 82,600 |
| 2022/07/01 | 1,447 | 1,453 | 1,426 | 1,435 | -12 | -0.8% | 127,000 |
| 2022/06/30 | 1,447 | 1,456 | 1,435 | 1,447 | +1 | +0.1% | 105,700 |
| 2022/06/29 | 1,453 | 1,455 | 1,439 | 1,446 | -36 | -2.4% | 297,100 |
| 2022/06/28 | 1,458 | 1,482 | 1,449 | 1,482 | +24 | +1.6% | 154,900 |
| 2022/06/27 | 1,460 | 1,465 | 1,448 | 1,458 | +13 | +0.9% | 84,800 |
| 2022/06/24 | 1,444 | 1,448 | 1,429 | 1,445 | +15 | +1% | 115,800 |
| 2022/06/23 | 1,425 | 1,442 | 1,422 | 1,430 | ±0 | ±0% | 93,600 |
| 2022/06/22 | 1,445 | 1,450 | 1,428 | 1,430 | -14 | -1% | 95,300 |
| 2022/06/21 | 1,437 | 1,453 | 1,431 | 1,444 | +16 | +1.1% | 104,700 |
| 2022/06/20 | 1,470 | 1,474 | 1,424 | 1,428 | -37 | -2.5% | 129,200 |
| 2022/06/17 | 1,460 | 1,477 | 1,438 | 1,465 | -16 | -1.1% | 247,500 |
| 2022/06/16 | 1,494 | 1,499 | 1,475 | 1,481 | +9 | +0.6% | 115,600 |
| 2022/06/15 | 1,476 | 1,480 | 1,465 | 1,472 | -4 | -0.3% | 107,600 |
| 2022/06/14 | 1,459 | 1,481 | 1,457 | 1,476 | -9 | -0.6% | 104,300 |
| 2022/06/13 | 1,496 | 1,498 | 1,468 | 1,485 | -22 | -1.5% | 168,600 |
| 2022/06/10 | 1,533 | 1,534 | 1,505 | 1,507 | -37 | -2.4% | 148,000 |
| 2022/06/09 | 1,553 | 1,568 | 1,543 | 1,544 | -29 | -1.8% | 127,300 |
| 2022/06/08 | 1,554 | 1,576 | 1,551 | 1,573 | +23 | +1.5% | 135,900 |
| 2022/06/07 | 1,559 | 1,570 | 1,542 | 1,550 | +14 | +0.9% | 157,800 |
| 2022/06/06 | 1,563 | 1,571 | 1,535 | 1,536 | -44 | -2.8% | 159,700 |
| 2022/06/03 | 1,565 | 1,603 | 1,565 | 1,580 | +36 | +2.3% | 241,100 |
| 2022/06/02 | 1,547 | 1,561 | 1,531 | 1,544 | -1 | -0.1% | 147,200 |
| 2022/06/01 | 1,512 | 1,547 | 1,512 | 1,545 | +45 | +3% | 217,500 |
| 2022/05/31 | 1,532 | 1,567 | 1,500 | 1,500 | -32 | -2.1% | 780,900 |
| 2022/05/30 | 1,528 | 1,538 | 1,523 | 1,532 | +18 | +1.2% | 440,000 |
| 2022/05/27 | 1,504 | 1,541 | 1,498 | 1,514 | +39 | +2.6% | 228,300 |
| 2022/05/26 | 1,481 | 1,500 | 1,475 | 1,475 | -6 | -0.4% | 114,000 |
| 2022/05/25 | 1,475 | 1,491 | 1,471 | 1,481 | +6 | +0.4% | 183,800 |
| 2022/05/24 | 1,482 | 1,494 | 1,472 | 1,475 | -7 | -0.5% | 122,000 |
| 2022/05/23 | 1,478 | 1,497 | 1,476 | 1,482 | +25 | +1.7% | 146,800 |
751～
800
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 | 194,800円 | +1.4% | +9.0% | 3.64% | 36.75倍 | 0.70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 | 278,400円 | +1.7% | -27.6% | 4.31% | 13.75倍 | 0.86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 |
| 東プレ | 216,600円 | -2.3% | -30.6% | 3.69% | 8.92倍 | 0.49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 |
| ＲＳＴＥＣＨ | 344,000円 | +26.7% | +5.9% | 1.16% | 10.39倍 | 1.32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 | 195,400円 | -0.1% | -3.0% | 4.61% | 7.27倍 | 0.42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
