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 |
|---|---|---|---|---|---|---|---|
| 2013/01/10 | 1,456 | 1,471 | 1,450 | 1,467 | +16 | +1.1% | 102,500 |
| 2013/01/09 | 1,450 | 1,459 | 1,435 | 1,451 | ±0 | ±0% | 112,200 |
| 2013/01/08 | 1,434 | 1,461 | 1,432 | 1,451 | +10 | +0.7% | 82,400 |
| 2013/01/07 | 1,450 | 1,454 | 1,436 | 1,441 | -9 | -0.6% | 78,400 |
| 2013/01/04 | 1,467 | 1,469 | 1,432 | 1,450 | +10 | +0.7% | 105,100 |
| 2012/12/28 | 1,464 | 1,464 | 1,435 | 1,440 | -9 | -0.6% | 62,000 |
| 2012/12/27 | 1,473 | 1,473 | 1,449 | 1,449 | -18 | -1.2% | 92,700 |
| 2012/12/26 | 1,459 | 1,471 | 1,420 | 1,467 | +8 | +0.5% | 74,100 |
| 2012/12/25 | 1,463 | 1,478 | 1,458 | 1,459 | +2 | +0.1% | 103,000 |
| 2012/12/21 | 1,500 | 1,503 | 1,455 | 1,457 | -39 | -2.6% | 177,700 |
| 2012/12/20 | 1,462 | 1,513 | 1,462 | 1,496 | +35 | +2.4% | 220,000 |
| 2012/12/19 | 1,455 | 1,464 | 1,441 | 1,461 | +42 | +3% | 151,500 |
| 2012/12/18 | 1,413 | 1,436 | 1,412 | 1,419 | +10 | +0.7% | 107,500 |
| 2012/12/17 | 1,407 | 1,419 | 1,403 | 1,409 | +9 | +0.6% | 122,200 |
| 2012/12/14 | 1,388 | 1,407 | 1,388 | 1,400 | +12 | +0.9% | 134,600 |
| 2012/12/13 | 1,408 | 1,411 | 1,388 | 1,388 | -20 | -1.4% | 148,900 |
| 2012/12/12 | 1,428 | 1,433 | 1,400 | 1,408 | -20 | -1.4% | 286,700 |
| 2012/12/11 | 1,432 | 1,435 | 1,420 | 1,428 | -4 | -0.3% | 174,300 |
| 2012/12/10 | 1,439 | 1,439 | 1,421 | 1,432 | +11 | +0.8% | 98,000 |
| 2012/12/07 | 1,420 | 1,432 | 1,415 | 1,421 | +1 | +0.1% | 70,100 |
| 2012/12/06 | 1,412 | 1,428 | 1,409 | 1,420 | +19 | +1.4% | 79,100 |
| 2012/12/05 | 1,403 | 1,423 | 1,389 | 1,401 | -14 | -1% | 118,600 |
| 2012/12/04 | 1,429 | 1,444 | 1,413 | 1,415 | -21 | -1.5% | 137,300 |
| 2012/12/03 | 1,450 | 1,466 | 1,427 | 1,436 | +16 | +1.1% | 100,300 |
| 2012/11/30 | 1,432 | 1,442 | 1,414 | 1,420 | -12 | -0.8% | 102,700 |
| 2012/11/29 | 1,428 | 1,441 | 1,425 | 1,432 | +4 | +0.3% | 75,500 |
| 2012/11/28 | 1,440 | 1,450 | 1,425 | 1,428 | -14 | -1% | 87,600 |
| 2012/11/27 | 1,446 | 1,455 | 1,438 | 1,442 | +9 | +0.6% | 108,200 |
| 2012/11/26 | 1,467 | 1,470 | 1,425 | 1,433 | -11 | -0.8% | 97,000 |
| 2012/11/22 | 1,450 | 1,453 | 1,432 | 1,444 | +17 | +1.2% | 80,100 |
| 2012/11/21 | 1,403 | 1,436 | 1,403 | 1,427 | +31 | +2.2% | 102,500 |
| 2012/11/20 | 1,382 | 1,401 | 1,380 | 1,396 | +16 | +1.2% | 98,900 |
| 2012/11/19 | 1,377 | 1,389 | 1,370 | 1,380 | +23 | +1.7% | 70,600 |
| 2012/11/16 | 1,340 | 1,360 | 1,340 | 1,357 | +20 | +1.5% | 95,600 |
| 2012/11/15 | 1,318 | 1,343 | 1,315 | 1,337 | +14 | +1.1% | 65,300 |
| 2012/11/14 | 1,320 | 1,351 | 1,316 | 1,323 | +10 | +0.8% | 99,700 |
| 2012/11/13 | 1,311 | 1,318 | 1,303 | 1,313 | +2 | +0.2% | 49,500 |
| 2012/11/12 | 1,306 | 1,325 | 1,303 | 1,311 | -12 | -0.9% | 74,700 |
| 2012/11/09 | 1,260 | 1,327 | 1,260 | 1,323 | +56 | +4.4% | 131,700 |
| 2012/11/08 | 1,274 | 1,286 | 1,260 | 1,267 | -7 | -0.5% | 54,400 |
| 2012/11/07 | 1,292 | 1,292 | 1,268 | 1,274 | -17 | -1.3% | 64,200 |
| 2012/11/06 | 1,283 | 1,299 | 1,273 | 1,291 | +8 | +0.6% | 63,200 |
| 2012/11/05 | 1,297 | 1,298 | 1,280 | 1,283 | -20 | -1.5% | 45,100 |
| 2012/11/02 | 1,300 | 1,310 | 1,296 | 1,303 | +10 | +0.8% | 55,600 |
| 2012/11/01 | 1,308 | 1,308 | 1,290 | 1,293 | -18 | -1.4% | 36,600 |
| 2012/10/31 | 1,309 | 1,320 | 1,301 | 1,311 | -1 | -0.1% | 44,800 |
| 2012/10/30 | 1,302 | 1,334 | 1,302 | 1,312 | -4 | -0.3% | 70,500 |
| 2012/10/29 | 1,321 | 1,334 | 1,306 | 1,316 | -3 | -0.2% | 73,800 |
| 2012/10/26 | 1,327 | 1,333 | 1,312 | 1,319 | -6 | -0.5% | 65,400 |
| 2012/10/25 | 1,309 | 1,325 | 1,308 | 1,325 | +17 | +1.3% | 49,700 |
3051～
3100
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 | 188,800円 | +1.4% | +9.0% | 3.76% | 35.83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 | 253,000円 | +1.7% | -27.6% | 4.74% | 12.49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 | 195,400円 | -2.3% | -30.6% | 4.09% | 8.04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 | 304,500円 | +26.7% | +5.9% | 1.31% | 9.19倍 | 1.18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 | 178,100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
