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 |
|---|---|---|---|---|---|---|---|
| 2014/10/20 | 1,895 | 1,929 | 1,895 | 1,925 | +83 | +4.5% | 158,100 |
| 2014/10/17 | 1,852 | 1,876 | 1,840 | 1,842 | -15 | -0.8% | 223,800 |
| 2014/10/16 | 1,818 | 1,861 | 1,807 | 1,857 | +9 | +0.5% | 230,600 |
| 2014/10/15 | 1,856 | 1,876 | 1,835 | 1,848 | -8 | -0.4% | 187,900 |
| 2014/10/14 | 1,869 | 1,877 | 1,831 | 1,856 | -13 | -0.7% | 216,700 |
| 2014/10/10 | 1,859 | 1,883 | 1,854 | 1,869 | -29 | -1.5% | 200,900 |
| 2014/10/09 | 1,934 | 1,934 | 1,898 | 1,898 | -35 | -1.8% | 168,700 |
| 2014/10/08 | 1,912 | 1,938 | 1,906 | 1,933 | -16 | -0.8% | 207,100 |
| 2014/10/07 | 2,001 | 2,016 | 1,937 | 1,949 | +19 | +1% | 381,300 |
| 2014/10/06 | 1,928 | 1,938 | 1,908 | 1,930 | +39 | +2.1% | 158,300 |
| 2014/10/03 | 1,867 | 1,900 | 1,867 | 1,891 | +9 | +0.5% | 209,500 |
| 2014/10/02 | 1,903 | 1,906 | 1,881 | 1,882 | -52 | -2.7% | 197,200 |
| 2014/10/01 | 1,944 | 1,949 | 1,931 | 1,934 | -3 | -0.2% | 132,400 |
| 2014/09/30 | 1,960 | 1,960 | 1,925 | 1,937 | -20 | -1% | 144,700 |
| 2014/09/29 | 1,950 | 1,958 | 1,940 | 1,957 | +25 | +1.3% | 67,600 |
| 2014/09/26 | 1,932 | 1,935 | 1,921 | 1,932 | -11 | -0.6% | 83,700 |
| 2014/09/25 | 1,924 | 1,943 | 1,913 | 1,943 | +34 | +1.8% | 121,800 |
| 2014/09/24 | 1,905 | 1,918 | 1,896 | 1,909 | -1 | -0.1% | 132,400 |
| 2014/09/22 | 1,902 | 1,925 | 1,900 | 1,910 | +8 | +0.4% | 99,200 |
| 2014/09/19 | 1,880 | 1,908 | 1,875 | 1,902 | +23 | +1.2% | 196,400 |
| 2014/09/18 | 1,882 | 1,882 | 1,868 | 1,879 | +15 | +0.8% | 163,900 |
| 2014/09/17 | 1,889 | 1,893 | 1,864 | 1,864 | -21 | -1.1% | 163,300 |
| 2014/09/16 | 1,888 | 1,900 | 1,875 | 1,885 | +5 | +0.3% | 285,900 |
| 2014/09/12 | 1,889 | 1,889 | 1,873 | 1,880 | -10 | -0.5% | 276,800 |
| 2014/09/11 | 1,900 | 1,904 | 1,877 | 1,890 | -4 | -0.2% | 288,000 |
| 2014/09/10 | 1,859 | 1,896 | 1,859 | 1,894 | +35 | +1.9% | 325,500 |
| 2014/09/09 | 1,835 | 1,868 | 1,833 | 1,859 | +38 | +2.1% | 206,300 |
| 2014/09/08 | 1,814 | 1,832 | 1,800 | 1,821 | +22 | +1.2% | 102,200 |
| 2014/09/05 | 1,830 | 1,830 | 1,788 | 1,799 | -13 | -0.7% | 92,300 |
| 2014/09/04 | 1,817 | 1,828 | 1,805 | 1,812 | -12 | -0.7% | 95,700 |
| 2014/09/03 | 1,847 | 1,848 | 1,819 | 1,824 | -2 | -0.1% | 118,700 |
| 2014/09/02 | 1,803 | 1,827 | 1,803 | 1,826 | +24 | +1.3% | 176,200 |
| 2014/09/01 | 1,793 | 1,814 | 1,785 | 1,802 | +13 | +0.7% | 120,900 |
| 2014/08/29 | 1,788 | 1,800 | 1,785 | 1,789 | -8 | -0.4% | 89,000 |
| 2014/08/28 | 1,800 | 1,804 | 1,782 | 1,797 | +3 | +0.2% | 149,000 |
| 2014/08/27 | 1,799 | 1,810 | 1,783 | 1,794 | -3 | -0.2% | 135,200 |
| 2014/08/26 | 1,802 | 1,810 | 1,795 | 1,797 | -6 | -0.3% | 127,400 |
| 2014/08/25 | 1,825 | 1,832 | 1,796 | 1,803 | -22 | -1.2% | 167,600 |
| 2014/08/22 | 1,843 | 1,843 | 1,821 | 1,825 | -18 | -1% | 88,200 |
| 2014/08/21 | 1,843 | 1,853 | 1,835 | 1,843 | +2 | +0.1% | 102,300 |
| 2014/08/20 | 1,848 | 1,855 | 1,835 | 1,841 | -7 | -0.4% | 81,500 |
| 2014/08/19 | 1,839 | 1,859 | 1,836 | 1,848 | +16 | +0.9% | 60,300 |
| 2014/08/18 | 1,853 | 1,853 | 1,828 | 1,832 | -28 | -1.5% | 106,400 |
| 2014/08/15 | 1,869 | 1,876 | 1,853 | 1,860 | -4 | -0.2% | 53,700 |
| 2014/08/14 | 1,883 | 1,883 | 1,835 | 1,864 | -20 | -1.1% | 260,900 |
| 2014/08/13 | 1,881 | 1,902 | 1,878 | 1,884 | +4 | +0.2% | 148,400 |
| 2014/08/12 | 1,881 | 1,937 | 1,865 | 1,880 | -1 | -0.1% | 156,700 |
| 2014/08/11 | 1,874 | 1,885 | 1,842 | 1,881 | +70 | +3.9% | 194,300 |
| 2014/08/08 | 1,850 | 1,850 | 1,807 | 1,811 | -52 | -2.8% | 179,200 |
| 2014/08/07 | 1,881 | 1,899 | 1,839 | 1,863 | -18 | -1% | 214,400 |
2651～
2700
件表示中 / 3769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 | 195,600円 | +1.4% | +9.0% | 3.63% | 36.90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 | 216,000円 | -2.3% | -30.6% | 3.70% | 8.90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 | 356,000円 | +26.7% | +5.9% | 1.12% | 10.76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
