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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,506 | 1,510 | 1,496 | 1,502 | -4 | -0.3% | 112,400 |
2023/12/06 | 1,492 | 1,507 | 1,492 | 1,506 | +14 | +0.9% | 101,600 |
2023/12/05 | 1,497 | 1,504 | 1,491 | 1,492 | -7 | -0.5% | 119,100 |
2023/12/04 | 1,503 | 1,505 | 1,493 | 1,499 | -4 | -0.3% | 116,600 |
2023/12/01 | 1,506 | 1,508 | 1,500 | 1,503 | +5 | +0.3% | 113,600 |
2023/11/30 | 1,492 | 1,500 | 1,487 | 1,498 | +4 | +0.3% | 109,500 |
2023/11/29 | 1,507 | 1,509 | 1,494 | 1,494 | -15 | -1% | 172,800 |
2023/11/28 | 1,534 | 1,534 | 1,507 | 1,509 | -18 | -1.2% | 148,500 |
2023/11/27 | 1,520 | 1,527 | 1,514 | 1,527 | +14 | +0.9% | 105,100 |
2023/11/24 | 1,515 | 1,518 | 1,509 | 1,513 | +1 | +0.1% | 104,000 |
2023/11/22 | 1,517 | 1,521 | 1,510 | 1,512 | -3 | -0.2% | 66,200 |
2023/11/21 | 1,520 | 1,521 | 1,502 | 1,515 | -5 | -0.3% | 109,600 |
2023/11/20 | 1,536 | 1,542 | 1,520 | 1,520 | -16 | -1% | 78,500 |
2023/11/17 | 1,530 | 1,537 | 1,522 | 1,536 | +12 | +0.8% | 68,000 |
2023/11/16 | 1,521 | 1,530 | 1,518 | 1,524 | +1 | +0.1% | 81,300 |
2023/11/15 | 1,538 | 1,538 | 1,517 | 1,523 | -3 | -0.2% | 114,700 |
2023/11/14 | 1,526 | 1,543 | 1,525 | 1,526 | +5 | +0.3% | 109,200 |
2023/11/13 | 1,532 | 1,538 | 1,517 | 1,521 | -8 | -0.5% | 134,500 |
2023/11/10 | 1,491 | 1,533 | 1,491 | 1,529 | -82 | -5.1% | 420,000 |
2023/11/09 | 1,590 | 1,626 | 1,590 | 1,611 | +24 | +1.5% | 229,300 |
2023/11/08 | 1,599 | 1,601 | 1,568 | 1,587 | -4 | -0.3% | 204,900 |
2023/11/07 | 1,600 | 1,606 | 1,590 | 1,591 | -9 | -0.6% | 91,900 |
2023/11/06 | 1,613 | 1,613 | 1,596 | 1,600 | +6 | +0.4% | 118,600 |
2023/11/02 | 1,598 | 1,607 | 1,585 | 1,594 | +2 | +0.1% | 98,700 |
2023/11/01 | 1,589 | 1,603 | 1,583 | 1,592 | +15 | +1% | 106,900 |
2023/10/31 | 1,562 | 1,577 | 1,559 | 1,577 | +16 | +1% | 113,000 |
2023/10/30 | 1,556 | 1,563 | 1,543 | 1,561 | -3 | -0.2% | 102,500 |
2023/10/27 | 1,538 | 1,564 | 1,538 | 1,564 | +32 | +2.1% | 87,300 |
2023/10/26 | 1,539 | 1,549 | 1,529 | 1,532 | -7 | -0.5% | 80,700 |
2023/10/25 | 1,549 | 1,558 | 1,538 | 1,539 | -9 | -0.6% | 135,900 |
2023/10/24 | 1,542 | 1,555 | 1,521 | 1,548 | +8 | +0.5% | 119,800 |
2023/10/23 | 1,560 | 1,563 | 1,540 | 1,540 | -25 | -1.6% | 120,700 |
2023/10/20 | 1,560 | 1,572 | 1,555 | 1,565 | +5 | +0.3% | 138,600 |
2023/10/19 | 1,550 | 1,561 | 1,545 | 1,560 | +4 | +0.3% | 83,700 |
2023/10/18 | 1,562 | 1,569 | 1,545 | 1,556 | -6 | -0.4% | 84,500 |
2023/10/17 | 1,566 | 1,573 | 1,556 | 1,562 | +7 | +0.5% | 78,500 |
2023/10/16 | 1,564 | 1,571 | 1,551 | 1,555 | -11 | -0.7% | 108,600 |
2023/10/13 | 1,575 | 1,584 | 1,561 | 1,566 | -25 | -1.6% | 140,100 |
2023/10/12 | 1,576 | 1,593 | 1,575 | 1,591 | +17 | +1.1% | 73,700 |
2023/10/11 | 1,592 | 1,592 | 1,573 | 1,574 | -9 | -0.6% | 80,900 |
2023/10/10 | 1,568 | 1,585 | 1,568 | 1,583 | +27 | +1.7% | 68,600 |
2023/10/06 | 1,552 | 1,564 | 1,552 | 1,556 | +15 | +1% | 74,100 |
2023/10/05 | 1,530 | 1,544 | 1,526 | 1,541 | +22 | +1.4% | 89,800 |
2023/10/04 | 1,530 | 1,539 | 1,517 | 1,519 | -31 | -2% | 121,300 |
2023/10/03 | 1,581 | 1,581 | 1,550 | 1,550 | -34 | -2.1% | 116,100 |
2023/10/02 | 1,588 | 1,604 | 1,581 | 1,584 | -2 | -0.1% | 118,300 |
2023/09/29 | 1,610 | 1,612 | 1,586 | 1,586 | -22 | -1.4% | 116,100 |
2023/09/28 | 1,614 | 1,614 | 1,598 | 1,608 | -6 | -0.4% | 97,200 |
2023/09/27 | 1,600 | 1,615 | 1,592 | 1,614 | +8 | +0.5% | 96,300 |
2023/09/26 | 1,605 | 1,611 | 1,601 | 1,606 | +2 | +0.1% | 79,800 |
101~
150
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