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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,878 | 1,899 | 1,862 | 1,866 | -18 | -1% | 117,300 |
| 2021/08/18 | 1,887 | 1,900 | 1,860 | 1,884 | +34 | +1.8% | 206,300 |
| 2021/08/17 | 1,865 | 1,871 | 1,850 | 1,850 | +20 | +1.1% | 88,800 |
| 2021/08/16 | 1,871 | 1,872 | 1,830 | 1,830 | -48 | -2.6% | 99,500 |
| 2021/08/13 | 1,912 | 1,923 | 1,869 | 1,878 | -34 | -1.8% | 113,900 |
| 2021/08/12 | 1,959 | 1,961 | 1,903 | 1,912 | -11 | -0.6% | 180,300 |
| 2021/08/11 | 1,912 | 1,930 | 1,912 | 1,923 | +2 | +0.1% | 168,000 |
| 2021/08/10 | 1,922 | 1,942 | 1,916 | 1,921 | +13 | +0.7% | 147,900 |
| 2021/08/06 | 1,917 | 1,917 | 1,887 | 1,908 | +25 | +1.3% | 75,600 |
| 2021/08/05 | 1,888 | 1,902 | 1,881 | 1,883 | -7 | -0.4% | 61,900 |
| 2021/08/04 | 1,904 | 1,908 | 1,887 | 1,890 | -17 | -0.9% | 61,500 |
| 2021/08/03 | 1,900 | 1,911 | 1,891 | 1,907 | +3 | +0.2% | 94,200 |
| 2021/08/02 | 1,896 | 1,918 | 1,879 | 1,904 | +48 | +2.6% | 80,400 |
| 2021/07/30 | 1,905 | 1,907 | 1,854 | 1,856 | -50 | -2.6% | 148,600 |
| 2021/07/29 | 1,908 | 1,920 | 1,870 | 1,906 | -17 | -0.9% | 473,500 |
| 2021/07/28 | 1,916 | 1,931 | 1,908 | 1,923 | -6 | -0.3% | 136,100 |
| 2021/07/27 | 1,926 | 1,940 | 1,924 | 1,929 | +12 | +0.6% | 156,400 |
| 2021/07/26 | 1,915 | 1,926 | 1,901 | 1,917 | +60 | +3.2% | 144,500 |
| 2021/07/21 | 1,846 | 1,871 | 1,846 | 1,857 | +15 | +0.8% | 75,200 |
| 2021/07/20 | 1,820 | 1,847 | 1,804 | 1,842 | +16 | +0.9% | 132,000 |
| 2021/07/19 | 1,850 | 1,850 | 1,825 | 1,826 | -44 | -2.4% | 130,500 |
| 2021/07/16 | 1,855 | 1,887 | 1,852 | 1,870 | -19 | -1% | 81,900 |
| 2021/07/15 | 1,897 | 1,918 | 1,882 | 1,889 | -22 | -1.2% | 138,100 |
| 2021/07/14 | 1,893 | 1,924 | 1,882 | 1,911 | +18 | +1% | 107,000 |
| 2021/07/13 | 1,859 | 1,903 | 1,849 | 1,893 | +34 | +1.8% | 175,700 |
| 2021/07/12 | 1,833 | 1,864 | 1,831 | 1,859 | +85 | +4.8% | 183,000 |
| 2021/07/09 | 1,785 | 1,785 | 1,740 | 1,774 | -38 | -2.1% | 209,500 |
| 2021/07/08 | 1,834 | 1,836 | 1,812 | 1,812 | -16 | -0.9% | 191,800 |
| 2021/07/07 | 1,830 | 1,841 | 1,818 | 1,828 | -24 | -1.3% | 87,400 |
| 2021/07/06 | 1,862 | 1,864 | 1,838 | 1,852 | +9 | +0.5% | 77,700 |
| 2021/07/05 | 1,862 | 1,862 | 1,842 | 1,843 | -31 | -1.7% | 68,800 |
| 2021/07/02 | 1,864 | 1,876 | 1,858 | 1,874 | +1 | +0.1% | 73,300 |
| 2021/07/01 | 1,851 | 1,876 | 1,847 | 1,873 | +15 | +0.8% | 92,100 |
| 2021/06/30 | 1,860 | 1,880 | 1,855 | 1,858 | +4 | +0.2% | 75,600 |
| 2021/06/29 | 1,885 | 1,885 | 1,835 | 1,854 | -76 | -3.9% | 195,300 |
| 2021/06/28 | 1,935 | 1,935 | 1,911 | 1,930 | +15 | +0.8% | 195,400 |
| 2021/06/25 | 1,936 | 1,940 | 1,908 | 1,915 | -8 | -0.4% | 114,300 |
| 2021/06/24 | 1,905 | 1,925 | 1,891 | 1,923 | -8 | -0.4% | 138,000 |
| 2021/06/23 | 1,909 | 1,937 | 1,898 | 1,931 | +33 | +1.7% | 170,400 |
| 2021/06/22 | 1,913 | 1,927 | 1,890 | 1,898 | +28 | +1.5% | 137,600 |
| 2021/06/21 | 1,919 | 1,919 | 1,866 | 1,870 | -49 | -2.6% | 198,900 |
| 2021/06/18 | 1,922 | 1,929 | 1,900 | 1,919 | -5 | -0.3% | 111,900 |
| 2021/06/17 | 1,930 | 1,939 | 1,913 | 1,924 | -21 | -1.1% | 86,400 |
| 2021/06/16 | 1,921 | 1,948 | 1,920 | 1,945 | +29 | +1.5% | 153,200 |
| 2021/06/15 | 1,866 | 1,921 | 1,863 | 1,916 | +66 | +3.6% | 156,500 |
| 2021/06/14 | 1,836 | 1,853 | 1,821 | 1,850 | +25 | +1.4% | 79,100 |
| 2021/06/11 | 1,835 | 1,853 | 1,821 | 1,825 | -16 | -0.9% | 92,700 |
| 2021/06/10 | 1,840 | 1,845 | 1,819 | 1,841 | -4 | -0.2% | 63,100 |
| 2021/06/09 | 1,864 | 1,870 | 1,845 | 1,845 | -19 | -1% | 58,300 |
| 2021/06/08 | 1,863 | 1,873 | 1,847 | 1,864 | -4 | -0.2% | 71,500 |
801～
850
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
