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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,552 | 1,559 | 1,539 | 1,543 | -9 | -0.6% | 97,100 |
| 2024/01/29 | 1,543 | 1,554 | 1,542 | 1,552 | +11 | +0.7% | 89,400 |
| 2024/01/26 | 1,539 | 1,547 | 1,535 | 1,541 | -5 | -0.3% | 78,400 |
| 2024/01/25 | 1,544 | 1,549 | 1,535 | 1,546 | +2 | +0.1% | 73,700 |
| 2024/01/24 | 1,544 | 1,551 | 1,537 | 1,544 | ±0 | ±0% | 85,300 |
| 2024/01/23 | 1,545 | 1,551 | 1,540 | 1,544 | ±0 | ±0% | 98,000 |
| 2024/01/22 | 1,543 | 1,557 | 1,542 | 1,544 | +7 | +0.5% | 98,500 |
| 2024/01/19 | 1,543 | 1,543 | 1,535 | 1,537 | ±0 | ±0% | 85,300 |
| 2024/01/18 | 1,547 | 1,547 | 1,537 | 1,537 | ±0 | ±0% | 59,800 |
| 2024/01/17 | 1,550 | 1,553 | 1,534 | 1,537 | -4 | -0.3% | 115,300 |
| 2024/01/16 | 1,550 | 1,552 | 1,534 | 1,541 | -9 | -0.6% | 87,700 |
| 2024/01/15 | 1,546 | 1,551 | 1,538 | 1,550 | +4 | +0.3% | 79,000 |
| 2024/01/12 | 1,545 | 1,550 | 1,534 | 1,546 | +16 | +1% | 125,500 |
| 2024/01/11 | 1,544 | 1,553 | 1,530 | 1,530 | -1 | -0.1% | 128,100 |
| 2024/01/10 | 1,538 | 1,545 | 1,531 | 1,531 | -3 | -0.2% | 73,700 |
| 2024/01/09 | 1,530 | 1,540 | 1,526 | 1,534 | +8 | +0.5% | 120,200 |
| 2024/01/05 | 1,526 | 1,526 | 1,518 | 1,526 | +4 | +0.3% | 83,000 |
| 2024/01/04 | 1,515 | 1,522 | 1,502 | 1,522 | +11 | +0.7% | 95,700 |
| 2023/12/29 | 1,509 | 1,518 | 1,504 | 1,511 | +6 | +0.4% | 66,900 |
| 2023/12/28 | 1,490 | 1,511 | 1,489 | 1,505 | -22 | -1.4% | 74,000 |
| 2023/12/27 | 1,521 | 1,528 | 1,518 | 1,527 | +6 | +0.4% | 117,900 |
| 2023/12/26 | 1,511 | 1,525 | 1,510 | 1,521 | +10 | +0.7% | 72,100 |
| 2023/12/25 | 1,525 | 1,526 | 1,504 | 1,511 | -4 | -0.3% | 80,300 |
| 2023/12/22 | 1,514 | 1,525 | 1,512 | 1,515 | +1 | +0.1% | 92,200 |
| 2023/12/21 | 1,508 | 1,519 | 1,506 | 1,514 | +5 | +0.3% | 64,200 |
| 2023/12/20 | 1,513 | 1,523 | 1,508 | 1,509 | -3 | -0.2% | 70,100 |
| 2023/12/19 | 1,512 | 1,516 | 1,503 | 1,512 | ±0 | ±0% | 61,000 |
| 2023/12/18 | 1,501 | 1,515 | 1,493 | 1,512 | -12 | -0.8% | 126,800 |
| 2023/12/15 | 1,522 | 1,527 | 1,513 | 1,524 | +11 | +0.7% | 113,600 |
| 2023/12/14 | 1,518 | 1,525 | 1,506 | 1,513 | +4 | +0.3% | 90,500 |
| 2023/12/13 | 1,510 | 1,516 | 1,504 | 1,509 | -1 | -0.1% | 87,000 |
| 2023/12/12 | 1,518 | 1,520 | 1,507 | 1,510 | -4 | -0.3% | 83,700 |
| 2023/12/11 | 1,499 | 1,516 | 1,499 | 1,514 | +25 | +1.7% | 106,500 |
| 2023/12/08 | 1,496 | 1,505 | 1,482 | 1,489 | -13 | -0.9% | 169,300 |
| 2023/12/07 | 1,506 | 1,510 | 1,496 | 1,502 | -4 | -0.3% | 112,400 |
| 2023/12/06 | 1,492 | 1,507 | 1,492 | 1,506 | +14 | +0.9% | 101,600 |
| 2023/12/05 | 1,497 | 1,504 | 1,491 | 1,492 | -7 | -0.5% | 119,100 |
| 2023/12/04 | 1,503 | 1,505 | 1,493 | 1,499 | -4 | -0.3% | 116,600 |
| 2023/12/01 | 1,506 | 1,508 | 1,500 | 1,503 | +5 | +0.3% | 113,600 |
| 2023/11/30 | 1,492 | 1,500 | 1,487 | 1,498 | +4 | +0.3% | 109,500 |
| 2023/11/29 | 1,507 | 1,509 | 1,494 | 1,494 | -15 | -1% | 172,800 |
| 2023/11/28 | 1,534 | 1,534 | 1,507 | 1,509 | -18 | -1.2% | 148,500 |
| 2023/11/27 | 1,520 | 1,527 | 1,514 | 1,527 | +14 | +0.9% | 105,100 |
| 2023/11/24 | 1,515 | 1,518 | 1,509 | 1,513 | +1 | +0.1% | 104,000 |
| 2023/11/22 | 1,517 | 1,521 | 1,510 | 1,512 | -3 | -0.2% | 66,200 |
| 2023/11/21 | 1,520 | 1,521 | 1,502 | 1,515 | -5 | -0.3% | 109,600 |
| 2023/11/20 | 1,536 | 1,542 | 1,520 | 1,520 | -16 | -1% | 78,500 |
| 2023/11/17 | 1,530 | 1,537 | 1,522 | 1,536 | +12 | +0.8% | 68,000 |
| 2023/11/16 | 1,521 | 1,530 | 1,518 | 1,524 | +1 | +0.1% | 81,300 |
| 2023/11/15 | 1,538 | 1,538 | 1,517 | 1,523 | -3 | -0.2% | 114,700 |
201～
250
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 | 171,100円 | +1.5% | +237.3% | 3.92% | 16.82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 | 245,700円 | -1.6% | -39.8% | 3.74% | 38.05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 | 342,000円 | +5.8% | +3.2% | 1.02% | 11.87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 | 158,500円 | +0.4% | -23.8% | 4.67% | 6.83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
