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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,775 | 1,780 | 1,753 | 1,757 | -18 | -1% | 64,000 |
| 2024/10/25 | 1,778 | 1,783 | 1,765 | 1,775 | -21 | -1.2% | 41,800 |
| 2024/10/24 | 1,796 | 1,796 | 1,779 | 1,796 | +1 | +0.1% | 46,300 |
| 2024/10/23 | 1,792 | 1,804 | 1,782 | 1,795 | -7 | -0.4% | 42,700 |
| 2024/10/22 | 1,813 | 1,813 | 1,795 | 1,802 | -11 | -0.6% | 27,600 |
| 2024/10/21 | 1,824 | 1,824 | 1,801 | 1,813 | -11 | -0.6% | 79,600 |
| 2024/10/18 | 1,788 | 1,824 | 1,784 | 1,824 | +36 | +2% | 43,200 |
| 2024/10/17 | 1,791 | 1,798 | 1,779 | 1,788 | +2 | +0.1% | 60,800 |
| 2024/10/16 | 1,799 | 1,812 | 1,786 | 1,786 | -31 | -1.7% | 111,300 |
| 2024/10/15 | 1,804 | 1,825 | 1,797 | 1,817 | +20 | +1.1% | 81,500 |
| 2024/10/11 | 1,806 | 1,812 | 1,790 | 1,797 | -9 | -0.5% | 56,600 |
| 2024/10/10 | 1,810 | 1,810 | 1,789 | 1,806 | +1 | +0.1% | 38,500 |
| 2024/10/09 | 1,815 | 1,818 | 1,793 | 1,805 | -9 | -0.5% | 60,300 |
| 2024/10/08 | 1,840 | 1,840 | 1,812 | 1,814 | -39 | -2.1% | 53,200 |
| 2024/10/07 | 1,864 | 1,879 | 1,845 | 1,853 | +3 | +0.2% | 61,500 |
| 2024/10/04 | 1,849 | 1,852 | 1,837 | 1,850 | +9 | +0.5% | 70,900 |
| 2024/10/03 | 1,842 | 1,848 | 1,806 | 1,841 | +31 | +1.7% | 132,900 |
| 2024/10/02 | 1,811 | 1,826 | 1,801 | 1,810 | -18 | -1% | 96,700 |
| 2024/10/01 | 1,836 | 1,843 | 1,820 | 1,828 | +6 | +0.3% | 60,400 |
| 2024/09/30 | 1,809 | 1,836 | 1,808 | 1,822 | -34 | -1.8% | 86,700 |
| 2024/09/27 | 1,865 | 1,874 | 1,852 | 1,856 | -2 | -0.1% | 63,700 |
| 2024/09/26 | 1,847 | 1,858 | 1,839 | 1,858 | +32 | +1.8% | 126,300 |
| 2024/09/25 | 1,845 | 1,845 | 1,819 | 1,826 | -31 | -1.7% | 64,200 |
| 2024/09/24 | 1,854 | 1,870 | 1,849 | 1,857 | -4 | -0.2% | 107,700 |
| 2024/09/20 | 1,869 | 1,876 | 1,847 | 1,861 | -11 | -0.6% | 128,100 |
| 2024/09/19 | 1,891 | 1,900 | 1,869 | 1,872 | -8 | -0.4% | 84,300 |
| 2024/09/18 | 1,896 | 1,901 | 1,868 | 1,880 | +10 | +0.5% | 109,000 |
| 2024/09/17 | 1,879 | 1,881 | 1,852 | 1,870 | -10 | -0.5% | 78,600 |
| 2024/09/13 | 1,895 | 1,897 | 1,867 | 1,880 | -30 | -1.6% | 76,400 |
| 2024/09/12 | 1,906 | 1,930 | 1,896 | 1,910 | +20 | +1.1% | 82,500 |
| 2024/09/11 | 1,893 | 1,905 | 1,864 | 1,890 | -3 | -0.2% | 85,600 |
| 2024/09/10 | 1,938 | 1,938 | 1,890 | 1,893 | -45 | -2.3% | 98,600 |
| 2024/09/09 | 1,937 | 1,954 | 1,925 | 1,938 | -47 | -2.4% | 124,300 |
| 2024/09/06 | 1,986 | 1,995 | 1,975 | 1,985 | +10 | +0.5% | 96,700 |
| 2024/09/05 | 1,962 | 1,999 | 1,958 | 1,975 | -24 | -1.2% | 163,900 |
| 2024/09/04 | 2,001 | 2,017 | 1,986 | 1,999 | -79 | -3.8% | 303,600 |
| 2024/09/03 | 2,011 | 2,084 | 2,003 | 2,078 | +70 | +3.5% | 244,900 |
| 2024/09/02 | 1,991 | 2,010 | 1,991 | 2,008 | +53 | +2.7% | 171,700 |
| 2024/08/30 | 1,970 | 1,987 | 1,953 | 1,955 | +65 | +3.4% | 311,700 |
| 2024/08/29 | 1,891 | 1,894 | 1,880 | 1,890 | +4 | +0.2% | 34,100 |
| 2024/08/28 | 1,885 | 1,904 | 1,881 | 1,886 | -17 | -0.9% | 40,100 |
| 2024/08/27 | 1,900 | 1,907 | 1,881 | 1,903 | +5 | +0.3% | 95,800 |
| 2024/08/26 | 1,905 | 1,906 | 1,887 | 1,898 | -9 | -0.5% | 59,100 |
| 2024/08/23 | 1,895 | 1,918 | 1,892 | 1,907 | +19 | +1% | 85,100 |
| 2024/08/22 | 1,874 | 1,890 | 1,863 | 1,888 | +33 | +1.8% | 70,900 |
| 2024/08/21 | 1,870 | 1,875 | 1,855 | 1,855 | -15 | -0.8% | 48,000 |
| 2024/08/20 | 1,840 | 1,870 | 1,840 | 1,870 | +37 | +2% | 78,500 |
| 2024/08/19 | 1,832 | 1,842 | 1,826 | 1,833 | -1 | -0.1% | 49,000 |
| 2024/08/16 | 1,822 | 1,834 | 1,818 | 1,834 | +31 | +1.7% | 69,100 |
| 2024/08/15 | 1,838 | 1,843 | 1,793 | 1,803 | -32 | -1.7% | 82,400 |
201～
250
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
