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 |
|---|---|---|---|---|---|---|---|
| 2013/03/26 | 1,841 | 1,852 | 1,822 | 1,840 | -1 | -0.1% | 166,800 |
| 2013/03/25 | 1,857 | 1,879 | 1,841 | 1,841 | +1 | +0.1% | 146,500 |
| 2013/03/22 | 1,900 | 1,910 | 1,840 | 1,840 | -66 | -3.5% | 143,800 |
| 2013/03/21 | 1,904 | 1,931 | 1,881 | 1,906 | +6 | +0.3% | 170,000 |
| 2013/03/19 | 1,860 | 1,906 | 1,860 | 1,900 | +46 | +2.5% | 133,400 |
| 2013/03/18 | 1,860 | 1,893 | 1,850 | 1,854 | -5 | -0.3% | 206,800 |
| 2013/03/15 | 1,843 | 1,859 | 1,820 | 1,859 | +44 | +2.4% | 177,800 |
| 2013/03/14 | 1,779 | 1,830 | 1,779 | 1,815 | +58 | +3.3% | 239,000 |
| 2013/03/13 | 1,748 | 1,766 | 1,732 | 1,757 | +9 | +0.5% | 119,500 |
| 2013/03/12 | 1,754 | 1,766 | 1,731 | 1,748 | +9 | +0.5% | 177,300 |
| 2013/03/11 | 1,754 | 1,760 | 1,728 | 1,739 | +9 | +0.5% | 136,600 |
| 2013/03/08 | 1,724 | 1,748 | 1,717 | 1,730 | -8 | -0.5% | 246,900 |
| 2013/03/07 | 1,781 | 1,789 | 1,733 | 1,738 | -35 | -2% | 160,200 |
| 2013/03/06 | 1,781 | 1,790 | 1,762 | 1,773 | +11 | +0.6% | 121,200 |
| 2013/03/05 | 1,790 | 1,798 | 1,759 | 1,762 | -7 | -0.4% | 92,200 |
| 2013/03/04 | 1,734 | 1,777 | 1,721 | 1,769 | +49 | +2.8% | 195,000 |
| 2013/03/01 | 1,746 | 1,754 | 1,717 | 1,720 | -15 | -0.9% | 117,600 |
| 2013/02/28 | 1,707 | 1,757 | 1,692 | 1,735 | +78 | +4.7% | 318,400 |
| 2013/02/27 | 1,656 | 1,679 | 1,634 | 1,657 | +1 | +0.1% | 130,000 |
| 2013/02/26 | 1,682 | 1,708 | 1,647 | 1,656 | -26 | -1.5% | 118,900 |
| 2013/02/25 | 1,671 | 1,701 | 1,671 | 1,682 | +11 | +0.7% | 111,300 |
| 2013/02/22 | 1,679 | 1,684 | 1,650 | 1,671 | -31 | -1.8% | 97,500 |
| 2013/02/21 | 1,702 | 1,740 | 1,700 | 1,702 | ±0 | ±0% | 103,800 |
| 2013/02/20 | 1,702 | 1,713 | 1,695 | 1,702 | +2 | +0.1% | 102,900 |
| 2013/02/19 | 1,673 | 1,706 | 1,673 | 1,700 | +10 | +0.6% | 196,500 |
| 2013/02/18 | 1,689 | 1,704 | 1,675 | 1,690 | -16 | -0.9% | 144,700 |
| 2013/02/15 | 1,658 | 1,711 | 1,627 | 1,706 | +32 | +1.9% | 300,200 |
| 2013/02/14 | 1,680 | 1,684 | 1,652 | 1,674 | -6 | -0.4% | 158,800 |
| 2013/02/13 | 1,634 | 1,748 | 1,634 | 1,680 | +69 | +4.3% | 357,000 |
| 2013/02/12 | 1,616 | 1,632 | 1,601 | 1,611 | -5 | -0.3% | 91,300 |
| 2013/02/08 | 1,624 | 1,632 | 1,584 | 1,616 | -8 | -0.5% | 84,700 |
| 2013/02/07 | 1,626 | 1,634 | 1,613 | 1,624 | -5 | -0.3% | 114,500 |
| 2013/02/06 | 1,617 | 1,636 | 1,616 | 1,629 | +20 | +1.2% | 94,700 |
| 2013/02/05 | 1,617 | 1,631 | 1,608 | 1,609 | -23 | -1.4% | 82,600 |
| 2013/02/04 | 1,656 | 1,660 | 1,627 | 1,632 | -17 | -1% | 64,200 |
| 2013/02/01 | 1,641 | 1,655 | 1,640 | 1,649 | +9 | +0.5% | 60,900 |
| 2013/01/31 | 1,659 | 1,659 | 1,622 | 1,640 | -13 | -0.8% | 92,100 |
| 2013/01/30 | 1,626 | 1,657 | 1,620 | 1,653 | +15 | +0.9% | 111,800 |
| 2013/01/29 | 1,648 | 1,664 | 1,635 | 1,638 | -4 | -0.2% | 72,500 |
| 2013/01/28 | 1,670 | 1,674 | 1,641 | 1,642 | -18 | -1.1% | 81,700 |
| 2013/01/25 | 1,661 | 1,668 | 1,641 | 1,660 | +28 | +1.7% | 157,100 |
| 2013/01/24 | 1,593 | 1,662 | 1,591 | 1,632 | +40 | +2.5% | 277,600 |
| 2013/01/23 | 1,578 | 1,600 | 1,574 | 1,592 | +14 | +0.9% | 172,000 |
| 2013/01/22 | 1,572 | 1,593 | 1,560 | 1,578 | +3 | +0.2% | 134,300 |
| 2013/01/21 | 1,560 | 1,592 | 1,553 | 1,575 | +16 | +1% | 162,600 |
| 2013/01/18 | 1,562 | 1,587 | 1,543 | 1,559 | +33 | +2.2% | 247,200 |
| 2013/01/17 | 1,515 | 1,564 | 1,503 | 1,526 | +22 | +1.5% | 244,800 |
| 2013/01/16 | 1,497 | 1,508 | 1,478 | 1,504 | +8 | +0.5% | 181,600 |
| 2013/01/15 | 1,489 | 1,503 | 1,475 | 1,496 | +17 | +1.1% | 158,800 |
| 2013/01/11 | 1,481 | 1,483 | 1,470 | 1,479 | +12 | +0.8% | 132,600 |
3001～
3050
件表示中 / 3733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 | 189,200円 | +1.4% | +9.0% | 3.75% | 35.91倍 | 0.65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 | 253,500円 | +1.7% | -27.6% | 4.73% | 12.51倍 | 0.78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 | 196,600円 | -2.3% | -30.6% | 4.07% | 8.09倍 | 0.44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 | 303,000円 | +26.7% | +5.9% | 1.32% | 9.15倍 | 1.17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 | 178,300円 | -0.1% | -3.0% | 5.05% | 6.63倍 | 0.39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
