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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,619 | 1,622 | 1,602 | 1,616 | -3 | -0.2% | 98,000 |
| 2025/01/10 | 1,601 | 1,623 | 1,599 | 1,619 | +7 | +0.4% | 79,600 |
| 2025/01/09 | 1,616 | 1,616 | 1,602 | 1,612 | -6 | -0.4% | 87,100 |
| 2025/01/08 | 1,637 | 1,642 | 1,616 | 1,618 | -17 | -1% | 98,400 |
| 2025/01/07 | 1,678 | 1,678 | 1,633 | 1,635 | -43 | -2.6% | 102,400 |
| 2025/01/06 | 1,657 | 1,698 | 1,656 | 1,678 | +12 | +0.7% | 125,300 |
| 2024/12/30 | 1,664 | 1,682 | 1,663 | 1,666 | +10 | +0.6% | 119,700 |
| 2024/12/27 | 1,645 | 1,661 | 1,645 | 1,656 | -24 | -1.4% | 90,900 |
| 2024/12/26 | 1,669 | 1,686 | 1,665 | 1,680 | +9 | +0.5% | 101,400 |
| 2024/12/25 | 1,675 | 1,675 | 1,656 | 1,671 | +4 | +0.2% | 78,800 |
| 2024/12/24 | 1,659 | 1,682 | 1,655 | 1,667 | +7 | +0.4% | 78,200 |
| 2024/12/23 | 1,665 | 1,676 | 1,660 | 1,660 | -5 | -0.3% | 100,800 |
| 2024/12/20 | 1,673 | 1,678 | 1,665 | 1,665 | -8 | -0.5% | 152,400 |
| 2024/12/19 | 1,660 | 1,676 | 1,660 | 1,673 | -6 | -0.4% | 71,600 |
| 2024/12/18 | 1,700 | 1,700 | 1,678 | 1,679 | -22 | -1.3% | 79,300 |
| 2024/12/17 | 1,694 | 1,703 | 1,684 | 1,701 | +18 | +1.1% | 54,100 |
| 2024/12/16 | 1,705 | 1,710 | 1,683 | 1,683 | -30 | -1.8% | 79,100 |
| 2024/12/13 | 1,701 | 1,724 | 1,700 | 1,713 | +9 | +0.5% | 104,400 |
| 2024/12/12 | 1,710 | 1,714 | 1,704 | 1,704 | +3 | +0.2% | 53,500 |
| 2024/12/11 | 1,708 | 1,710 | 1,701 | 1,701 | +2 | +0.1% | 61,800 |
| 2024/12/10 | 1,713 | 1,713 | 1,699 | 1,699 | -4 | -0.2% | 90,000 |
| 2024/12/09 | 1,710 | 1,722 | 1,702 | 1,703 | +2 | +0.1% | 83,600 |
| 2024/12/06 | 1,700 | 1,721 | 1,691 | 1,701 | -21 | -1.2% | 158,100 |
| 2024/12/05 | 1,717 | 1,730 | 1,713 | 1,722 | +8 | +0.5% | 64,100 |
| 2024/12/04 | 1,717 | 1,731 | 1,704 | 1,714 | -1 | -0.1% | 53,700 |
| 2024/12/03 | 1,714 | 1,739 | 1,714 | 1,715 | +7 | +0.4% | 48,700 |
| 2024/12/02 | 1,715 | 1,715 | 1,707 | 1,708 | -7 | -0.4% | 23,400 |
| 2024/11/29 | 1,713 | 1,726 | 1,703 | 1,715 | +5 | +0.3% | 50,500 |
| 2024/11/28 | 1,697 | 1,723 | 1,697 | 1,710 | +7 | +0.4% | 46,100 |
| 2024/11/27 | 1,702 | 1,705 | 1,694 | 1,703 | -2 | -0.1% | 65,100 |
| 2024/11/26 | 1,700 | 1,705 | 1,694 | 1,705 | +5 | +0.3% | 68,200 |
| 2024/11/25 | 1,726 | 1,739 | 1,700 | 1,700 | -22 | -1.3% | 129,500 |
| 2024/11/22 | 1,712 | 1,730 | 1,711 | 1,722 | +13 | +0.8% | 37,600 |
| 2024/11/21 | 1,707 | 1,719 | 1,706 | 1,709 | -6 | -0.3% | 37,300 |
| 2024/11/20 | 1,720 | 1,727 | 1,708 | 1,715 | -2 | -0.1% | 45,700 |
| 2024/11/19 | 1,720 | 1,731 | 1,717 | 1,717 | +3 | +0.2% | 54,600 |
| 2024/11/18 | 1,715 | 1,732 | 1,714 | 1,714 | ±0 | ±0% | 51,600 |
| 2024/11/15 | 1,723 | 1,739 | 1,714 | 1,714 | +2 | +0.1% | 73,400 |
| 2024/11/14 | 1,722 | 1,729 | 1,705 | 1,712 | -16 | -0.9% | 109,300 |
| 2024/11/13 | 1,757 | 1,763 | 1,712 | 1,728 | -48 | -2.7% | 168,600 |
| 2024/11/12 | 1,800 | 1,810 | 1,776 | 1,776 | -9 | -0.5% | 85,700 |
| 2024/11/11 | 1,768 | 1,796 | 1,768 | 1,785 | +28 | +1.6% | 62,500 |
| 2024/11/08 | 1,804 | 1,811 | 1,757 | 1,757 | -16 | -0.9% | 124,100 |
| 2024/11/07 | 1,792 | 1,801 | 1,773 | 1,773 | -3 | -0.2% | 89,600 |
| 2024/11/06 | 1,788 | 1,814 | 1,776 | 1,776 | +19 | +1.1% | 60,000 |
| 2024/11/05 | 1,789 | 1,795 | 1,757 | 1,757 | -3 | -0.2% | 83,100 |
| 2024/11/01 | 1,779 | 1,780 | 1,753 | 1,760 | -17 | -1% | 74,400 |
| 2024/10/31 | 1,771 | 1,798 | 1,771 | 1,777 | +4 | +0.2% | 69,200 |
| 2024/10/30 | 1,782 | 1,787 | 1,769 | 1,773 | -9 | -0.5% | 78,100 |
| 2024/10/29 | 1,757 | 1,785 | 1,757 | 1,782 | +25 | +1.4% | 78,800 |
151～
200
件表示中 / 3768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 | 194,800円 | +1.4% | +9.0% | 3.64% | 36.75倍 | 0.70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 |
| 横河ブＨＤ | 278,400円 | +1.7% | -27.6% | 4.31% | 13.75倍 | 0.86倍 |
|
鋼製橋梁の最大手。保全にも注力。土木・海洋の重量構造物へ展開。システム建築事業を強化中 |
| 東プレ | 216,600円 | -2.3% | -30.6% | 3.69% | 8.92倍 | 0.49倍 |
|
独立系のプレス部品メーカー大手。プレス事業は日産向け約５割。冷凍車は国内シェア５割 |
| ＲＳＴＥＣＨ | 344,000円 | +26.7% | +5.9% | 1.16% | 10.39倍 | 1.32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 | 195,400円 | -0.1% | -3.0% | 4.61% | 7.27倍 | 0.42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 |
市場注目の銘柄
チャート関連のコラム
