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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 1,845 | 1,863 | 1,825 | 1,859 | +25 | +1.4% | 75,000 |
| 2016/08/23 | 1,847 | 1,855 | 1,825 | 1,834 | -2 | -0.1% | 70,400 |
| 2016/08/22 | 1,806 | 1,841 | 1,799 | 1,836 | +30 | +1.7% | 74,000 |
| 2016/08/19 | 1,805 | 1,818 | 1,797 | 1,806 | +7 | +0.4% | 60,100 |
| 2016/08/18 | 1,831 | 1,833 | 1,799 | 1,799 | -64 | -3.4% | 162,700 |
| 2016/08/17 | 1,908 | 1,908 | 1,842 | 1,863 | +11 | +0.6% | 95,800 |
| 2016/08/16 | 1,934 | 1,934 | 1,850 | 1,852 | -82 | -4.2% | 159,900 |
| 2016/08/15 | 1,933 | 1,972 | 1,933 | 1,934 | +1 | +0.1% | 64,700 |
| 2016/08/12 | 2,000 | 2,020 | 1,916 | 1,933 | -23 | -1.2% | 275,400 |
| 2016/08/10 | 1,990 | 2,000 | 1,946 | 1,956 | -14 | -0.7% | 107,000 |
| 2016/08/09 | 1,911 | 1,978 | 1,911 | 1,970 | +27 | +1.4% | 136,100 |
| 2016/08/08 | 1,864 | 1,943 | 1,864 | 1,943 | +99 | +5.4% | 196,400 |
| 2016/08/05 | 1,880 | 1,889 | 1,840 | 1,844 | -42 | -2.2% | 141,500 |
| 2016/08/04 | 1,904 | 1,925 | 1,872 | 1,886 | -10 | -0.5% | 89,300 |
| 2016/08/03 | 1,911 | 1,932 | 1,891 | 1,896 | -49 | -2.5% | 156,600 |
| 2016/08/02 | 1,967 | 1,973 | 1,941 | 1,945 | -56 | -2.8% | 86,100 |
| 2016/08/01 | 1,987 | 2,007 | 1,968 | 2,001 | -13 | -0.6% | 111,500 |
| 2016/07/29 | 2,001 | 2,020 | 1,973 | 2,014 | +16 | +0.8% | 120,700 |
| 2016/07/28 | 1,994 | 2,001 | 1,972 | 1,998 | +1 | +0.1% | 78,900 |
| 2016/07/27 | 1,988 | 2,012 | 1,982 | 1,997 | +52 | +2.7% | 154,400 |
| 2016/07/26 | 1,948 | 1,968 | 1,940 | 1,945 | -2 | -0.1% | 96,400 |
| 2016/07/25 | 1,967 | 1,973 | 1,939 | 1,947 | -13 | -0.7% | 143,700 |
| 2016/07/22 | 1,941 | 1,966 | 1,941 | 1,960 | +8 | +0.4% | 123,300 |
| 2016/07/21 | 1,960 | 1,973 | 1,937 | 1,952 | +12 | +0.6% | 115,100 |
| 2016/07/20 | 1,941 | 1,950 | 1,921 | 1,940 | -1 | -0.1% | 104,000 |
| 2016/07/19 | 1,928 | 1,954 | 1,906 | 1,941 | +41 | +2.2% | 141,700 |
| 2016/07/15 | 1,918 | 1,937 | 1,893 | 1,900 | -12 | -0.6% | 153,500 |
| 2016/07/14 | 1,890 | 1,918 | 1,889 | 1,912 | +23 | +1.2% | 112,200 |
| 2016/07/13 | 1,900 | 1,913 | 1,880 | 1,889 | +23 | +1.2% | 119,200 |
| 2016/07/12 | 1,861 | 1,903 | 1,861 | 1,866 | +20 | +1.1% | 139,300 |
| 2016/07/11 | 1,814 | 1,858 | 1,806 | 1,846 | +71 | +4% | 179,200 |
| 2016/07/08 | 1,797 | 1,803 | 1,771 | 1,775 | -15 | -0.8% | 125,600 |
| 2016/07/07 | 1,815 | 1,824 | 1,776 | 1,790 | -42 | -2.3% | 165,700 |
| 2016/07/06 | 1,810 | 1,835 | 1,795 | 1,832 | +1 | +0.1% | 106,400 |
| 2016/07/05 | 1,828 | 1,836 | 1,811 | 1,831 | -5 | -0.3% | 59,500 |
| 2016/07/04 | 1,824 | 1,843 | 1,820 | 1,836 | +3 | +0.2% | 64,600 |
| 2016/07/01 | 1,838 | 1,845 | 1,821 | 1,833 | +7 | +0.4% | 66,600 |
| 2016/06/30 | 1,855 | 1,859 | 1,826 | 1,826 | -24 | -1.3% | 85,200 |
| 2016/06/29 | 1,840 | 1,862 | 1,821 | 1,850 | +32 | +1.8% | 143,800 |
| 2016/06/28 | 1,814 | 1,832 | 1,770 | 1,818 | -23 | -1.2% | 137,000 |
| 2016/06/27 | 1,820 | 1,866 | 1,820 | 1,841 | +29 | +1.6% | 105,800 |
| 2016/06/24 | 1,897 | 1,926 | 1,795 | 1,812 | -82 | -4.3% | 260,300 |
| 2016/06/23 | 1,898 | 1,918 | 1,870 | 1,894 | -7 | -0.4% | 143,100 |
| 2016/06/22 | 1,893 | 1,914 | 1,872 | 1,901 | -4 | -0.2% | 136,800 |
| 2016/06/21 | 1,884 | 1,908 | 1,869 | 1,905 | +21 | +1.1% | 172,300 |
| 2016/06/20 | 1,876 | 1,902 | 1,861 | 1,884 | +39 | +2.1% | 143,800 |
| 2016/06/17 | 1,878 | 1,895 | 1,825 | 1,845 | -22 | -1.2% | 471,800 |
| 2016/06/16 | 1,899 | 1,917 | 1,849 | 1,867 | -71 | -3.7% | 387,800 |
| 2016/06/15 | 1,980 | 2,000 | 1,935 | 1,938 | -62 | -3.1% | 245,200 |
| 2016/06/14 | 2,007 | 2,019 | 1,988 | 2,000 | -14 | -0.7% | 133,500 |
2201～
2250
件表示中 / 3770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 | 195,200円 | +1.4% | +9.0% | 3.64% | 36.82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 | 277,000円 | +1.7% | -27.6% | 4.33% | 13.68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 | 216,700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 | 357,500円 | +26.7% | +5.9% | 1.12% | 10.80倍 | 1.37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
