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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,669 | 1,669 | 1,652 | 1,662 | +3 | +0.2% | 89,100 |
| 2024/02/21 | 1,650 | 1,659 | 1,642 | 1,659 | +9 | +0.5% | 90,400 |
| 2024/02/20 | 1,654 | 1,657 | 1,645 | 1,650 | -4 | -0.2% | 82,500 |
| 2024/02/19 | 1,646 | 1,656 | 1,639 | 1,654 | +3 | +0.2% | 76,100 |
| 2024/02/16 | 1,644 | 1,659 | 1,634 | 1,651 | +18 | +1.1% | 171,300 |
| 2024/02/15 | 1,678 | 1,693 | 1,633 | 1,633 | +35 | +2.2% | 360,600 |
| 2024/02/14 | 1,618 | 1,619 | 1,589 | 1,598 | -20 | -1.2% | 206,900 |
| 2024/02/13 | 1,593 | 1,618 | 1,587 | 1,618 | +33 | +2.1% | 211,000 |
| 2024/02/09 | 1,576 | 1,591 | 1,572 | 1,585 | +5 | +0.3% | 148,100 |
| 2024/02/08 | 1,573 | 1,587 | 1,572 | 1,580 | +3 | +0.2% | 149,600 |
| 2024/02/07 | 1,567 | 1,578 | 1,566 | 1,577 | +14 | +0.9% | 127,100 |
| 2024/02/06 | 1,560 | 1,571 | 1,559 | 1,563 | +4 | +0.3% | 94,400 |
| 2024/02/05 | 1,560 | 1,563 | 1,552 | 1,559 | +13 | +0.8% | 99,800 |
| 2024/02/02 | 1,545 | 1,554 | 1,535 | 1,546 | -4 | -0.3% | 86,400 |
| 2024/02/01 | 1,559 | 1,559 | 1,542 | 1,550 | -10 | -0.6% | 96,600 |
| 2024/01/31 | 1,544 | 1,562 | 1,544 | 1,560 | +17 | +1.1% | 101,800 |
| 2024/01/30 | 1,552 | 1,559 | 1,539 | 1,543 | -9 | -0.6% | 97,100 |
| 2024/01/29 | 1,543 | 1,554 | 1,542 | 1,552 | +11 | +0.7% | 89,400 |
| 2024/01/26 | 1,539 | 1,547 | 1,535 | 1,541 | -5 | -0.3% | 78,400 |
| 2024/01/25 | 1,544 | 1,549 | 1,535 | 1,546 | +2 | +0.1% | 73,700 |
| 2024/01/24 | 1,544 | 1,551 | 1,537 | 1,544 | ±0 | ±0% | 85,300 |
| 2024/01/23 | 1,545 | 1,551 | 1,540 | 1,544 | ±0 | ±0% | 98,000 |
| 2024/01/22 | 1,543 | 1,557 | 1,542 | 1,544 | +7 | +0.5% | 98,500 |
| 2024/01/19 | 1,543 | 1,543 | 1,535 | 1,537 | ±0 | ±0% | 85,300 |
| 2024/01/18 | 1,547 | 1,547 | 1,537 | 1,537 | ±0 | ±0% | 59,800 |
| 2024/01/17 | 1,550 | 1,553 | 1,534 | 1,537 | -4 | -0.3% | 115,300 |
| 2024/01/16 | 1,550 | 1,552 | 1,534 | 1,541 | -9 | -0.6% | 87,700 |
| 2024/01/15 | 1,546 | 1,551 | 1,538 | 1,550 | +4 | +0.3% | 79,000 |
| 2024/01/12 | 1,545 | 1,550 | 1,534 | 1,546 | +16 | +1% | 125,500 |
| 2024/01/11 | 1,544 | 1,553 | 1,530 | 1,530 | -1 | -0.1% | 128,100 |
| 2024/01/10 | 1,538 | 1,545 | 1,531 | 1,531 | -3 | -0.2% | 73,700 |
| 2024/01/09 | 1,530 | 1,540 | 1,526 | 1,534 | +8 | +0.5% | 120,200 |
| 2024/01/05 | 1,526 | 1,526 | 1,518 | 1,526 | +4 | +0.3% | 83,000 |
| 2024/01/04 | 1,515 | 1,522 | 1,502 | 1,522 | +11 | +0.7% | 95,700 |
| 2023/12/29 | 1,509 | 1,518 | 1,504 | 1,511 | +6 | +0.4% | 66,900 |
| 2023/12/28 | 1,490 | 1,511 | 1,489 | 1,505 | -22 | -1.4% | 74,000 |
| 2023/12/27 | 1,521 | 1,528 | 1,518 | 1,527 | +6 | +0.4% | 117,900 |
| 2023/12/26 | 1,511 | 1,525 | 1,510 | 1,521 | +10 | +0.7% | 72,100 |
| 2023/12/25 | 1,525 | 1,526 | 1,504 | 1,511 | -4 | -0.3% | 80,300 |
| 2023/12/22 | 1,514 | 1,525 | 1,512 | 1,515 | +1 | +0.1% | 92,200 |
| 2023/12/21 | 1,508 | 1,519 | 1,506 | 1,514 | +5 | +0.3% | 64,200 |
| 2023/12/20 | 1,513 | 1,523 | 1,508 | 1,509 | -3 | -0.2% | 70,100 |
| 2023/12/19 | 1,512 | 1,516 | 1,503 | 1,512 | ±0 | ±0% | 61,000 |
| 2023/12/18 | 1,501 | 1,515 | 1,493 | 1,512 | -12 | -0.8% | 126,800 |
| 2023/12/15 | 1,522 | 1,527 | 1,513 | 1,524 | +11 | +0.7% | 113,600 |
| 2023/12/14 | 1,518 | 1,525 | 1,506 | 1,513 | +4 | +0.3% | 90,500 |
| 2023/12/13 | 1,510 | 1,516 | 1,504 | 1,509 | -1 | -0.1% | 87,000 |
| 2023/12/12 | 1,518 | 1,520 | 1,507 | 1,510 | -4 | -0.3% | 83,700 |
| 2023/12/11 | 1,499 | 1,516 | 1,499 | 1,514 | +25 | +1.7% | 106,500 |
| 2023/12/08 | 1,496 | 1,505 | 1,482 | 1,489 | -13 | -0.9% | 169,300 |
51～
100
件表示中 / 3451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 | 177,200円 | +5.0% | +365.9% | 3.78% | 19.61倍 | 0.67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 | 261,400円 | +9.7% | +17.1% | 4.90% | 22.25倍 | 0.83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。医療機器も育成 |
| ジーテクト | 206,000円 | +9.1% | +13.4% | 3.20% | 8.29倍 | 0.49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 |
| ＲＳＴＥＣＨ | 320,500円 | +5.8% | +3.2% | 0.94% | 11.12倍 | 1.51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 |
| 長府製 | 225,200円 | -3.1% | -3.0% | 2.04% | 20.11倍 | 0.58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
