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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,711 | 1,711 | 1,678 | 1,682 | -7 | -0.4% | 55,800 |
| 2025/02/03 | 1,692 | 1,698 | 1,680 | 1,689 | -14 | -0.8% | 73,800 |
| 2025/01/31 | 1,695 | 1,707 | 1,687 | 1,703 | +8 | +0.5% | 73,100 |
| 2025/01/30 | 1,708 | 1,708 | 1,690 | 1,695 | -6 | -0.4% | 52,400 |
| 2025/01/29 | 1,706 | 1,713 | 1,695 | 1,701 | -19 | -1.1% | 63,900 |
| 2025/01/28 | 1,725 | 1,740 | 1,715 | 1,720 | -10 | -0.6% | 48,300 |
| 2025/01/27 | 1,729 | 1,751 | 1,729 | 1,730 | +13 | +0.8% | 70,000 |
| 2025/01/24 | 1,715 | 1,728 | 1,715 | 1,717 | +6 | +0.4% | 62,200 |
| 2025/01/23 | 1,722 | 1,728 | 1,703 | 1,711 | -36 | -2.1% | 133,800 |
| 2025/01/22 | 1,737 | 1,754 | 1,736 | 1,747 | +10 | +0.6% | 86,100 |
| 2025/01/21 | 1,751 | 1,755 | 1,724 | 1,737 | -14 | -0.8% | 141,500 |
| 2025/01/20 | 1,651 | 1,791 | 1,651 | 1,751 | +101 | +6.1% | 712,800 |
| 2025/01/17 | 1,615 | 1,653 | 1,609 | 1,650 | +35 | +2.2% | 116,100 |
| 2025/01/16 | 1,622 | 1,624 | 1,603 | 1,615 | +3 | +0.2% | 75,700 |
| 2025/01/15 | 1,616 | 1,621 | 1,605 | 1,612 | -4 | -0.2% | 57,900 |
| 2025/01/14 | 1,619 | 1,622 | 1,602 | 1,616 | -3 | -0.2% | 98,000 |
| 2025/01/10 | 1,601 | 1,623 | 1,599 | 1,619 | +7 | +0.4% | 79,600 |
| 2025/01/09 | 1,616 | 1,616 | 1,602 | 1,612 | -6 | -0.4% | 87,100 |
| 2025/01/08 | 1,637 | 1,642 | 1,616 | 1,618 | -17 | -1% | 98,400 |
| 2025/01/07 | 1,678 | 1,678 | 1,633 | 1,635 | -43 | -2.6% | 102,400 |
| 2025/01/06 | 1,657 | 1,698 | 1,656 | 1,678 | +12 | +0.7% | 125,300 |
| 2024/12/30 | 1,664 | 1,682 | 1,663 | 1,666 | +10 | +0.6% | 119,700 |
| 2024/12/27 | 1,645 | 1,661 | 1,645 | 1,656 | -24 | -1.4% | 90,900 |
| 2024/12/26 | 1,669 | 1,686 | 1,665 | 1,680 | +9 | +0.5% | 101,400 |
| 2024/12/25 | 1,675 | 1,675 | 1,656 | 1,671 | +4 | +0.2% | 78,800 |
| 2024/12/24 | 1,659 | 1,682 | 1,655 | 1,667 | +7 | +0.4% | 78,200 |
| 2024/12/23 | 1,665 | 1,676 | 1,660 | 1,660 | -5 | -0.3% | 100,800 |
| 2024/12/20 | 1,673 | 1,678 | 1,665 | 1,665 | -8 | -0.5% | 152,400 |
| 2024/12/19 | 1,660 | 1,676 | 1,660 | 1,673 | -6 | -0.4% | 71,600 |
| 2024/12/18 | 1,700 | 1,700 | 1,678 | 1,679 | -22 | -1.3% | 79,300 |
| 2024/12/17 | 1,694 | 1,703 | 1,684 | 1,701 | +18 | +1.1% | 54,100 |
| 2024/12/16 | 1,705 | 1,710 | 1,683 | 1,683 | -30 | -1.8% | 79,100 |
| 2024/12/13 | 1,701 | 1,724 | 1,700 | 1,713 | +9 | +0.5% | 104,400 |
| 2024/12/12 | 1,710 | 1,714 | 1,704 | 1,704 | +3 | +0.2% | 53,500 |
| 2024/12/11 | 1,708 | 1,710 | 1,701 | 1,701 | +2 | +0.1% | 61,800 |
| 2024/12/10 | 1,713 | 1,713 | 1,699 | 1,699 | -4 | -0.2% | 90,000 |
| 2024/12/09 | 1,710 | 1,722 | 1,702 | 1,703 | +2 | +0.1% | 83,600 |
| 2024/12/06 | 1,700 | 1,721 | 1,691 | 1,701 | -21 | -1.2% | 158,100 |
| 2024/12/05 | 1,717 | 1,730 | 1,713 | 1,722 | +8 | +0.5% | 64,100 |
| 2024/12/04 | 1,717 | 1,731 | 1,704 | 1,714 | -1 | -0.1% | 53,700 |
| 2024/12/03 | 1,714 | 1,739 | 1,714 | 1,715 | +7 | +0.4% | 48,700 |
| 2024/12/02 | 1,715 | 1,715 | 1,707 | 1,708 | -7 | -0.4% | 23,400 |
| 2024/11/29 | 1,713 | 1,726 | 1,703 | 1,715 | +5 | +0.3% | 50,500 |
| 2024/11/28 | 1,697 | 1,723 | 1,697 | 1,710 | +7 | +0.4% | 46,100 |
| 2024/11/27 | 1,702 | 1,705 | 1,694 | 1,703 | -2 | -0.1% | 65,100 |
| 2024/11/26 | 1,700 | 1,705 | 1,694 | 1,705 | +5 | +0.3% | 68,200 |
| 2024/11/25 | 1,726 | 1,739 | 1,700 | 1,700 | -22 | -1.3% | 129,500 |
| 2024/11/22 | 1,712 | 1,730 | 1,711 | 1,722 | +13 | +0.8% | 37,600 |
| 2024/11/21 | 1,707 | 1,719 | 1,706 | 1,709 | -6 | -0.3% | 37,300 |
| 2024/11/20 | 1,720 | 1,727 | 1,708 | 1,715 | -2 | -0.1% | 45,700 |
51～
100
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
