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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,455 | 1,466 | 1,433 | 1,457 | +2 | +0.1% | 223,700 |
| 2022/05/19 | 1,440 | 1,461 | 1,435 | 1,455 | -14 | -1% | 189,200 |
| 2022/05/18 | 1,472 | 1,483 | 1,464 | 1,469 | -3 | -0.2% | 104,500 |
| 2022/05/17 | 1,494 | 1,525 | 1,468 | 1,472 | -2 | -0.1% | 208,000 |
| 2022/05/16 | 1,491 | 1,548 | 1,471 | 1,474 | -9 | -0.6% | 283,500 |
| 2022/05/13 | 1,457 | 1,493 | 1,456 | 1,483 | +26 | +1.8% | 149,300 |
| 2022/05/12 | 1,484 | 1,487 | 1,457 | 1,457 | -42 | -2.8% | 105,600 |
| 2022/05/11 | 1,490 | 1,503 | 1,481 | 1,499 | -1 | -0.1% | 136,100 |
| 2022/05/10 | 1,493 | 1,507 | 1,474 | 1,500 | +4 | +0.3% | 160,400 |
| 2022/05/09 | 1,518 | 1,521 | 1,495 | 1,496 | -46 | -3% | 128,500 |
| 2022/05/06 | 1,522 | 1,545 | 1,510 | 1,542 | +41 | +2.7% | 157,100 |
| 2022/05/02 | 1,504 | 1,518 | 1,497 | 1,501 | -5 | -0.3% | 61,000 |
| 2022/04/28 | 1,464 | 1,508 | 1,464 | 1,506 | +44 | +3% | 97,400 |
| 2022/04/27 | 1,465 | 1,472 | 1,453 | 1,462 | -19 | -1.3% | 264,200 |
| 2022/04/26 | 1,488 | 1,489 | 1,477 | 1,481 | +5 | +0.3% | 68,500 |
| 2022/04/25 | 1,495 | 1,495 | 1,466 | 1,476 | -26 | -1.7% | 142,200 |
| 2022/04/22 | 1,503 | 1,505 | 1,490 | 1,502 | -9 | -0.6% | 142,000 |
| 2022/04/21 | 1,488 | 1,513 | 1,488 | 1,511 | +34 | +2.3% | 135,600 |
| 2022/04/20 | 1,488 | 1,490 | 1,467 | 1,477 | +12 | +0.8% | 121,700 |
| 2022/04/19 | 1,471 | 1,475 | 1,457 | 1,465 | +6 | +0.4% | 88,200 |
| 2022/04/18 | 1,465 | 1,477 | 1,446 | 1,459 | -8 | -0.5% | 183,000 |
| 2022/04/15 | 1,465 | 1,478 | 1,447 | 1,467 | +2 | +0.1% | 167,800 |
| 2022/04/14 | 1,451 | 1,465 | 1,451 | 1,465 | +14 | +1% | 86,200 |
| 2022/04/13 | 1,446 | 1,464 | 1,442 | 1,451 | +22 | +1.5% | 157,100 |
| 2022/04/12 | 1,447 | 1,458 | 1,426 | 1,429 | -20 | -1.4% | 84,600 |
| 2022/04/11 | 1,450 | 1,460 | 1,436 | 1,449 | -11 | -0.8% | 126,200 |
| 2022/04/08 | 1,468 | 1,472 | 1,451 | 1,460 | -8 | -0.5% | 125,500 |
| 2022/04/07 | 1,456 | 1,469 | 1,449 | 1,468 | -7 | -0.5% | 108,400 |
| 2022/04/06 | 1,502 | 1,526 | 1,475 | 1,475 | -27 | -1.8% | 248,000 |
| 2022/04/05 | 1,529 | 1,534 | 1,491 | 1,502 | -17 | -1.1% | 146,900 |
| 2022/04/04 | 1,479 | 1,521 | 1,479 | 1,519 | +58 | +4% | 162,200 |
| 2022/04/01 | 1,455 | 1,461 | 1,428 | 1,461 | -7 | -0.5% | 100,600 |
| 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 |
801～
850
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
