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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,986 | 1,995 | 1,975 | 1,985 | +10 | +0.5% | 96,700 |
| 2024/09/05 | 1,962 | 1,999 | 1,958 | 1,975 | -24 | -1.2% | 163,900 |
| 2024/09/04 | 2,001 | 2,017 | 1,986 | 1,999 | -79 | -3.8% | 303,600 |
| 2024/09/03 | 2,011 | 2,084 | 2,003 | 2,078 | +70 | +3.5% | 244,900 |
| 2024/09/02 | 1,991 | 2,010 | 1,991 | 2,008 | +53 | +2.7% | 171,700 |
| 2024/08/30 | 1,970 | 1,987 | 1,953 | 1,955 | +65 | +3.4% | 311,700 |
| 2024/08/29 | 1,891 | 1,894 | 1,880 | 1,890 | +4 | +0.2% | 34,100 |
| 2024/08/28 | 1,885 | 1,904 | 1,881 | 1,886 | -17 | -0.9% | 40,100 |
| 2024/08/27 | 1,900 | 1,907 | 1,881 | 1,903 | +5 | +0.3% | 95,800 |
| 2024/08/26 | 1,905 | 1,906 | 1,887 | 1,898 | -9 | -0.5% | 59,100 |
| 2024/08/23 | 1,895 | 1,918 | 1,892 | 1,907 | +19 | +1% | 85,100 |
| 2024/08/22 | 1,874 | 1,890 | 1,863 | 1,888 | +33 | +1.8% | 70,900 |
| 2024/08/21 | 1,870 | 1,875 | 1,855 | 1,855 | -15 | -0.8% | 48,000 |
| 2024/08/20 | 1,840 | 1,870 | 1,840 | 1,870 | +37 | +2% | 78,500 |
| 2024/08/19 | 1,832 | 1,842 | 1,826 | 1,833 | -1 | -0.1% | 49,000 |
| 2024/08/16 | 1,822 | 1,834 | 1,818 | 1,834 | +31 | +1.7% | 69,100 |
| 2024/08/15 | 1,838 | 1,843 | 1,793 | 1,803 | -32 | -1.7% | 82,400 |
| 2024/08/14 | 1,800 | 1,835 | 1,798 | 1,835 | +46 | +2.6% | 92,500 |
| 2024/08/13 | 1,770 | 1,790 | 1,769 | 1,789 | +44 | +2.5% | 65,500 |
| 2024/08/09 | 1,745 | 1,756 | 1,706 | 1,745 | ±0 | ±0% | 244,200 |
| 2024/08/08 | 1,705 | 1,755 | 1,705 | 1,745 | +42 | +2.5% | 110,500 |
| 2024/08/07 | 1,708 | 1,794 | 1,680 | 1,703 | -35 | -2% | 122,000 |
| 2024/08/06 | 1,721 | 1,779 | 1,709 | 1,738 | +106 | +6.5% | 208,100 |
| 2024/08/05 | 1,680 | 1,745 | 1,620 | 1,632 | -144 | -8.1% | 197,200 |
| 2024/08/02 | 1,793 | 1,798 | 1,767 | 1,776 | -75 | -4.1% | 148,600 |
| 2024/08/01 | 1,880 | 1,880 | 1,847 | 1,851 | -31 | -1.6% | 95,300 |
| 2024/07/31 | 1,860 | 1,887 | 1,850 | 1,882 | +26 | +1.4% | 79,800 |
| 2024/07/30 | 1,867 | 1,867 | 1,847 | 1,856 | -14 | -0.7% | 432,700 |
| 2024/07/29 | 1,855 | 1,870 | 1,840 | 1,870 | +47 | +2.6% | 120,800 |
| 2024/07/26 | 1,793 | 1,826 | 1,793 | 1,823 | +10 | +0.6% | 74,900 |
| 2024/07/25 | 1,808 | 1,823 | 1,798 | 1,813 | +3 | +0.2% | 80,000 |
| 2024/07/24 | 1,849 | 1,850 | 1,810 | 1,810 | -35 | -1.9% | 65,700 |
| 2024/07/23 | 1,835 | 1,848 | 1,834 | 1,845 | +22 | +1.2% | 53,700 |
| 2024/07/22 | 1,823 | 1,828 | 1,807 | 1,823 | ±0 | ±0% | 92,100 |
| 2024/07/19 | 1,825 | 1,825 | 1,804 | 1,823 | -2 | -0.1% | 70,000 |
| 2024/07/18 | 1,866 | 1,866 | 1,825 | 1,825 | -50 | -2.7% | 99,200 |
| 2024/07/17 | 1,865 | 1,875 | 1,858 | 1,875 | +26 | +1.4% | 90,300 |
| 2024/07/16 | 1,847 | 1,857 | 1,831 | 1,849 | +18 | +1% | 100,500 |
| 2024/07/12 | 1,809 | 1,843 | 1,803 | 1,831 | +2 | +0.1% | 100,800 |
| 2024/07/11 | 1,808 | 1,838 | 1,807 | 1,829 | +29 | +1.6% | 156,000 |
| 2024/07/10 | 1,790 | 1,803 | 1,784 | 1,800 | +8 | +0.4% | 111,600 |
| 2024/07/09 | 1,779 | 1,798 | 1,779 | 1,792 | +17 | +1% | 88,700 |
| 2024/07/08 | 1,751 | 1,778 | 1,747 | 1,775 | +11 | +0.6% | 109,700 |
| 2024/07/05 | 1,765 | 1,768 | 1,753 | 1,764 | +4 | +0.2% | 44,500 |
| 2024/07/04 | 1,763 | 1,763 | 1,752 | 1,760 | +3 | +0.2% | 58,800 |
| 2024/07/03 | 1,739 | 1,758 | 1,737 | 1,757 | +13 | +0.7% | 67,800 |
| 2024/07/02 | 1,765 | 1,768 | 1,741 | 1,744 | -37 | -2.1% | 93,400 |
| 2024/07/01 | 1,772 | 1,781 | 1,763 | 1,781 | +24 | +1.4% | 80,400 |
| 2024/06/28 | 1,762 | 1,768 | 1,749 | 1,757 | -1 | -0.1% | 78,300 |
| 2024/06/27 | 1,766 | 1,766 | 1,748 | 1,758 | -48 | -2.7% | 97,600 |
51～
100
件表示中 / 3585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 | 170,900円 | +1.5% | +237.3% | 3.92% | 16.80倍 | 0.60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 | 246,900円 | -1.6% | -39.8% | 3.73% | 38.24倍 | 0.77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 | 342,500円 | +5.8% | +3.2% | 1.02% | 11.89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 | 157,100円 | +0.4% | -23.8% | 4.71% | 6.77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 |
| 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
