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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,877 | 1,895 | 1,856 | 1,863 | -19 | -1% | 199,600 |
| 2015/01/29 | 1,847 | 1,898 | 1,847 | 1,882 | +16 | +0.9% | 193,100 |
| 2015/01/28 | 1,868 | 1,881 | 1,852 | 1,866 | -21 | -1.1% | 191,700 |
| 2015/01/27 | 1,865 | 1,893 | 1,856 | 1,887 | +30 | +1.6% | 163,600 |
| 2015/01/26 | 1,860 | 1,863 | 1,844 | 1,857 | -8 | -0.4% | 56,700 |
| 2015/01/23 | 1,854 | 1,868 | 1,831 | 1,865 | +29 | +1.6% | 126,600 |
| 2015/01/22 | 1,849 | 1,854 | 1,809 | 1,836 | -16 | -0.9% | 115,400 |
| 2015/01/21 | 1,854 | 1,864 | 1,838 | 1,852 | -4 | -0.2% | 211,300 |
| 2015/01/20 | 1,845 | 1,870 | 1,824 | 1,856 | +13 | +0.7% | 281,900 |
| 2015/01/19 | 1,838 | 1,847 | 1,819 | 1,843 | +14 | +0.8% | 86,900 |
| 2015/01/16 | 1,822 | 1,832 | 1,791 | 1,829 | -14 | -0.8% | 163,000 |
| 2015/01/15 | 1,832 | 1,859 | 1,818 | 1,843 | +15 | +0.8% | 233,900 |
| 2015/01/14 | 1,857 | 1,857 | 1,820 | 1,828 | -40 | -2.1% | 172,400 |
| 2015/01/13 | 1,885 | 1,885 | 1,843 | 1,868 | -19 | -1% | 167,800 |
| 2015/01/09 | 1,892 | 1,905 | 1,879 | 1,887 | ±0 | ±0% | 165,200 |
| 2015/01/08 | 1,893 | 1,900 | 1,876 | 1,887 | +2 | +0.1% | 110,600 |
| 2015/01/07 | 1,888 | 1,916 | 1,880 | 1,885 | -20 | -1% | 91,500 |
| 2015/01/06 | 1,943 | 1,954 | 1,903 | 1,905 | -66 | -3.3% | 162,300 |
| 2015/01/05 | 1,975 | 1,983 | 1,956 | 1,971 | -4 | -0.2% | 111,100 |
| 2014/12/30 | 1,964 | 1,988 | 1,953 | 1,975 | +24 | +1.2% | 79,300 |
| 2014/12/29 | 1,959 | 1,964 | 1,927 | 1,951 | -8 | -0.4% | 151,500 |
| 2014/12/26 | 1,953 | 1,964 | 1,951 | 1,959 | -5 | -0.3% | 53,800 |
| 2014/12/25 | 1,957 | 1,974 | 1,957 | 1,964 | +7 | +0.4% | 85,400 |
| 2014/12/24 | 1,950 | 1,964 | 1,934 | 1,957 | +15 | +0.8% | 135,700 |
| 2014/12/22 | 1,894 | 1,945 | 1,894 | 1,942 | +54 | +2.9% | 132,000 |
| 2014/12/19 | 1,867 | 1,889 | 1,859 | 1,888 | +30 | +1.6% | 254,500 |
| 2014/12/18 | 1,871 | 1,883 | 1,842 | 1,858 | +13 | +0.7% | 330,800 |
| 2014/12/17 | 1,850 | 1,868 | 1,842 | 1,845 | -17 | -0.9% | 261,000 |
| 2014/12/16 | 1,880 | 1,903 | 1,860 | 1,862 | -41 | -2.2% | 265,800 |
| 2014/12/15 | 1,917 | 1,935 | 1,898 | 1,903 | -14 | -0.7% | 123,900 |
| 2014/12/12 | 1,922 | 1,955 | 1,917 | 1,917 | -11 | -0.6% | 197,200 |
| 2014/12/11 | 1,940 | 1,959 | 1,924 | 1,928 | -52 | -2.6% | 155,800 |
| 2014/12/10 | 1,955 | 1,994 | 1,943 | 1,980 | +25 | +1.3% | 308,600 |
| 2014/12/09 | 1,920 | 1,963 | 1,917 | 1,955 | +13 | +0.7% | 211,700 |
| 2014/12/08 | 1,938 | 1,955 | 1,916 | 1,942 | -19 | -1% | 458,400 |
| 2014/12/05 | 1,922 | 1,971 | 1,916 | 1,961 | +30 | +1.6% | 606,200 |
| 2014/12/04 | 1,932 | 1,956 | 1,923 | 1,931 | -1 | -0.1% | 67,400 |
| 2014/12/03 | 1,925 | 1,969 | 1,918 | 1,932 | +14 | +0.7% | 208,500 |
| 2014/12/02 | 1,920 | 1,924 | 1,905 | 1,918 | -3 | -0.2% | 232,800 |
| 2014/12/01 | 1,924 | 1,939 | 1,888 | 1,921 | -2 | -0.1% | 246,000 |
| 2014/11/28 | 1,930 | 1,946 | 1,915 | 1,923 | -2 | -0.1% | 161,100 |
| 2014/11/27 | 1,930 | 1,948 | 1,912 | 1,925 | -25 | -1.3% | 204,400 |
| 2014/11/26 | 1,960 | 1,987 | 1,950 | 1,950 | -10 | -0.5% | 165,700 |
| 2014/11/25 | 1,918 | 1,978 | 1,917 | 1,960 | +55 | +2.9% | 223,400 |
| 2014/11/21 | 1,885 | 1,918 | 1,864 | 1,905 | -33 | -1.7% | 387,900 |
| 2014/11/20 | 1,945 | 1,963 | 1,932 | 1,938 | -3 | -0.2% | 121,200 |
| 2014/11/19 | 1,964 | 1,973 | 1,939 | 1,941 | -30 | -1.5% | 117,000 |
| 2014/11/18 | 1,980 | 1,991 | 1,956 | 1,971 | +8 | +0.4% | 226,000 |
| 2014/11/17 | 1,999 | 2,001 | 1,935 | 1,963 | -36 | -1.8% | 243,900 |
| 2014/11/14 | 2,020 | 2,020 | 1,968 | 1,999 | +49 | +2.5% | 160,300 |
2401～
2450
件表示中 / 3586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 | 172,200円 | +1.5% | +237.3% | 3.89% | 16.93倍 | 0.61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 | 244,800円 | -1.6% | -39.8% | 3.76% | 37.91倍 | 0.76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 | 341,000円 | +5.8% | +3.2% | 1.03% | 11.84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 | 158,700円 | +0.4% | -23.8% | 4.66% | 6.84倍 | 0.36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
