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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,604 | 1,613 | 1,596 | 1,604 | +13 | +0.8% | 73,900 |
2023/09/22 | 1,591 | 1,599 | 1,583 | 1,591 | -11 | -0.7% | 126,600 |
2023/09/21 | 1,603 | 1,617 | 1,599 | 1,602 | -1 | -0.1% | 104,200 |
2023/09/20 | 1,635 | 1,635 | 1,602 | 1,603 | -16 | -1% | 104,900 |
2023/09/19 | 1,600 | 1,619 | 1,600 | 1,619 | +12 | +0.7% | 147,300 |
2023/09/15 | 1,604 | 1,613 | 1,602 | 1,607 | +7 | +0.4% | 151,200 |
2023/09/14 | 1,593 | 1,600 | 1,588 | 1,600 | +8 | +0.5% | 100,800 |
2023/09/13 | 1,591 | 1,596 | 1,584 | 1,592 | +1 | +0.1% | 122,100 |
2023/09/12 | 1,586 | 1,593 | 1,578 | 1,591 | +2 | +0.1% | 91,700 |
2023/09/11 | 1,586 | 1,602 | 1,586 | 1,589 | +4 | +0.3% | 117,500 |
2023/09/08 | 1,592 | 1,596 | 1,583 | 1,585 | -12 | -0.8% | 136,100 |
2023/09/07 | 1,593 | 1,605 | 1,591 | 1,597 | +2 | +0.1% | 98,400 |
2023/09/06 | 1,605 | 1,610 | 1,595 | 1,595 | -10 | -0.6% | 115,200 |
2023/09/05 | 1,607 | 1,613 | 1,600 | 1,605 | -2 | -0.1% | 138,500 |
2023/09/04 | 1,610 | 1,610 | 1,599 | 1,607 | +8 | +0.5% | 151,400 |
2023/09/01 | 1,592 | 1,602 | 1,589 | 1,599 | -1 | -0.1% | 150,600 |
2023/08/31 | 1,605 | 1,607 | 1,599 | 1,600 | -3 | -0.2% | 87,100 |
2023/08/30 | 1,600 | 1,608 | 1,597 | 1,603 | +5 | +0.3% | 111,900 |
2023/08/29 | 1,598 | 1,603 | 1,592 | 1,598 | -2 | -0.1% | 89,100 |
2023/08/28 | 1,590 | 1,605 | 1,585 | 1,600 | +23 | +1.5% | 81,800 |
2023/08/25 | 1,575 | 1,584 | 1,565 | 1,577 | -9 | -0.6% | 88,100 |
2023/08/24 | 1,578 | 1,588 | 1,573 | 1,586 | +10 | +0.6% | 70,400 |
2023/08/23 | 1,558 | 1,578 | 1,558 | 1,576 | +23 | +1.5% | 86,800 |
2023/08/22 | 1,550 | 1,555 | 1,543 | 1,553 | +3 | +0.2% | 84,700 |
2023/08/21 | 1,558 | 1,570 | 1,550 | 1,550 | -8 | -0.5% | 78,000 |
2023/08/18 | 1,557 | 1,567 | 1,551 | 1,558 | -2 | -0.1% | 89,900 |
2023/08/17 | 1,555 | 1,562 | 1,539 | 1,560 | ±0 | ±0% | 117,500 |
2023/08/16 | 1,578 | 1,579 | 1,559 | 1,560 | -28 | -1.8% | 113,800 |
2023/08/15 | 1,587 | 1,597 | 1,575 | 1,588 | +2 | +0.1% | 105,800 |
2023/08/14 | 1,612 | 1,625 | 1,586 | 1,586 | -26 | -1.6% | 225,400 |
2023/08/10 | 1,600 | 1,627 | 1,592 | 1,612 | -46 | -2.8% | 337,700 |
2023/08/09 | 1,655 | 1,658 | 1,630 | 1,658 | +1 | +0.1% | 133,800 |
2023/08/08 | 1,659 | 1,664 | 1,654 | 1,657 | +4 | +0.2% | 97,400 |
2023/08/07 | 1,630 | 1,654 | 1,623 | 1,653 | +6 | +0.4% | 171,900 |
2023/08/04 | 1,671 | 1,672 | 1,645 | 1,647 | -28 | -1.7% | 145,900 |
2023/08/03 | 1,715 | 1,724 | 1,675 | 1,675 | -44 | -2.6% | 139,500 |
2023/08/02 | 1,733 | 1,734 | 1,716 | 1,719 | -25 | -1.4% | 166,200 |
2023/08/01 | 1,744 | 1,750 | 1,726 | 1,744 | -1 | -0.1% | 129,100 |
2023/07/31 | 1,739 | 1,753 | 1,738 | 1,745 | +27 | +1.6% | 196,700 |
2023/07/28 | 1,711 | 1,732 | 1,704 | 1,718 | +1 | +0.1% | 648,700 |
2023/07/27 | 1,715 | 1,719 | 1,707 | 1,717 | +3 | +0.2% | 103,900 |
2023/07/26 | 1,722 | 1,723 | 1,702 | 1,714 | -4 | -0.2% | 120,300 |
2023/07/25 | 1,712 | 1,725 | 1,703 | 1,718 | +19 | +1.1% | 150,800 |
2023/07/24 | 1,700 | 1,707 | 1,690 | 1,699 | +10 | +0.6% | 118,900 |
2023/07/21 | 1,696 | 1,701 | 1,685 | 1,689 | -5 | -0.3% | 82,800 |
2023/07/20 | 1,713 | 1,722 | 1,693 | 1,694 | -13 | -0.8% | 108,800 |
2023/07/19 | 1,698 | 1,707 | 1,687 | 1,707 | +11 | +0.6% | 144,300 |
2023/07/18 | 1,685 | 1,696 | 1,682 | 1,696 | +22 | +1.3% | 101,700 |
2023/07/14 | 1,687 | 1,693 | 1,666 | 1,674 | -6 | -0.4% | 97,500 |
2023/07/13 | 1,695 | 1,699 | 1,680 | 1,680 | -7 | -0.4% | 174,300 |
151~
200
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 | 0.84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% | 8.30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% | 11.11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% | 20.12倍 | 0.57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