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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,794 | 1,817 | 1,790 | 1,806 | +12 | +0.7% | 91,700 |
| 2024/06/25 | 1,782 | 1,805 | 1,782 | 1,794 | +7 | +0.4% | 56,500 |
| 2024/06/24 | 1,806 | 1,816 | 1,787 | 1,787 | -19 | -1.1% | 71,300 |
| 2024/06/21 | 1,804 | 1,820 | 1,781 | 1,806 | +3 | +0.2% | 162,100 |
| 2024/06/20 | 1,830 | 1,851 | 1,796 | 1,803 | -27 | -1.5% | 157,000 |
| 2024/06/19 | 1,810 | 1,830 | 1,801 | 1,830 | +24 | +1.3% | 73,600 |
| 2024/06/18 | 1,798 | 1,808 | 1,789 | 1,806 | +20 | +1.1% | 65,800 |
| 2024/06/17 | 1,794 | 1,794 | 1,761 | 1,786 | -12 | -0.7% | 76,400 |
| 2024/06/14 | 1,741 | 1,798 | 1,740 | 1,798 | +56 | +3.2% | 136,400 |
| 2024/06/13 | 1,769 | 1,773 | 1,742 | 1,742 | -27 | -1.5% | 97,100 |
| 2024/06/12 | 1,752 | 1,769 | 1,752 | 1,769 | +12 | +0.7% | 42,600 |
| 2024/06/11 | 1,767 | 1,773 | 1,755 | 1,757 | -10 | -0.6% | 68,500 |
| 2024/06/10 | 1,750 | 1,777 | 1,748 | 1,767 | +9 | +0.5% | 41,500 |
| 2024/06/07 | 1,750 | 1,768 | 1,750 | 1,758 | ±0 | ±0% | 66,100 |
| 2024/06/06 | 1,741 | 1,761 | 1,738 | 1,758 | +8 | +0.5% | 48,800 |
| 2024/06/05 | 1,743 | 1,753 | 1,735 | 1,750 | -4 | -0.2% | 67,500 |
| 2024/06/04 | 1,760 | 1,761 | 1,747 | 1,754 | -20 | -1.1% | 77,900 |
| 2024/06/03 | 1,775 | 1,789 | 1,771 | 1,774 | -4 | -0.2% | 49,000 |
| 2024/05/31 | 1,760 | 1,778 | 1,751 | 1,778 | +28 | +1.6% | 99,800 |
| 2024/05/30 | 1,729 | 1,753 | 1,722 | 1,750 | +13 | +0.7% | 46,700 |
| 2024/05/29 | 1,749 | 1,756 | 1,736 | 1,737 | -12 | -0.7% | 37,800 |
| 2024/05/28 | 1,759 | 1,759 | 1,746 | 1,749 | -4 | -0.2% | 46,800 |
| 2024/05/27 | 1,758 | 1,758 | 1,749 | 1,753 | -5 | -0.3% | 38,900 |
| 2024/05/24 | 1,739 | 1,763 | 1,739 | 1,758 | +1 | +0.1% | 45,900 |
| 2024/05/23 | 1,739 | 1,760 | 1,733 | 1,757 | +5 | +0.3% | 65,900 |
| 2024/05/22 | 1,750 | 1,753 | 1,740 | 1,752 | +7 | +0.4% | 52,100 |
| 2024/05/21 | 1,764 | 1,765 | 1,743 | 1,745 | -19 | -1.1% | 52,400 |
| 2024/05/20 | 1,764 | 1,773 | 1,753 | 1,764 | ±0 | ±0% | 53,600 |
| 2024/05/17 | 1,760 | 1,767 | 1,750 | 1,764 | +4 | +0.2% | 40,500 |
| 2024/05/16 | 1,764 | 1,764 | 1,734 | 1,760 | +3 | +0.2% | 81,700 |
| 2024/05/15 | 1,745 | 1,781 | 1,733 | 1,757 | -4 | -0.2% | 163,200 |
| 2024/05/14 | 1,770 | 1,770 | 1,752 | 1,761 | -9 | -0.5% | 73,500 |
| 2024/05/13 | 1,773 | 1,780 | 1,763 | 1,770 | -3 | -0.2% | 72,200 |
| 2024/05/10 | 1,775 | 1,780 | 1,756 | 1,773 | +1 | +0.1% | 82,800 |
| 2024/05/09 | 1,742 | 1,773 | 1,742 | 1,772 | +30 | +1.7% | 94,000 |
| 2024/05/08 | 1,750 | 1,754 | 1,736 | 1,742 | -11 | -0.6% | 87,100 |
| 2024/05/07 | 1,761 | 1,761 | 1,750 | 1,753 | -7 | -0.4% | 62,400 |
| 2024/05/02 | 1,760 | 1,774 | 1,750 | 1,760 | -11 | -0.6% | 67,000 |
| 2024/05/01 | 1,769 | 1,775 | 1,761 | 1,771 | -13 | -0.7% | 48,600 |
| 2024/04/30 | 1,779 | 1,797 | 1,771 | 1,784 | +26 | +1.5% | 105,200 |
| 2024/04/26 | 1,755 | 1,760 | 1,732 | 1,758 | +3 | +0.2% | 119,200 |
| 2024/04/25 | 1,741 | 1,755 | 1,737 | 1,755 | +5 | +0.3% | 74,800 |
| 2024/04/24 | 1,735 | 1,750 | 1,727 | 1,750 | +11 | +0.6% | 110,700 |
| 2024/04/23 | 1,752 | 1,755 | 1,733 | 1,739 | -11 | -0.6% | 116,700 |
| 2024/04/22 | 1,750 | 1,760 | 1,746 | 1,750 | +9 | +0.5% | 86,600 |
| 2024/04/19 | 1,740 | 1,748 | 1,718 | 1,741 | -12 | -0.7% | 106,300 |
| 2024/04/18 | 1,747 | 1,758 | 1,743 | 1,753 | +18 | +1% | 62,200 |
| 2024/04/17 | 1,750 | 1,753 | 1,725 | 1,735 | -15 | -0.9% | 95,100 |
| 2024/04/16 | 1,756 | 1,759 | 1,729 | 1,750 | -9 | -0.5% | 91,100 |
| 2024/04/15 | 1,762 | 1,762 | 1,747 | 1,759 | -4 | -0.2% | 87,300 |
101～
150
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
