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 |
|---|---|---|---|---|---|---|---|
| 2012/07/23 | 1,358 | 1,374 | 1,355 | 1,356 | -16 | -1.2% | 78,700 |
| 2012/07/20 | 1,401 | 1,404 | 1,368 | 1,372 | -28 | -2% | 110,900 |
| 2012/07/19 | 1,390 | 1,407 | 1,383 | 1,400 | +17 | +1.2% | 96,400 |
| 2012/07/18 | 1,419 | 1,427 | 1,382 | 1,383 | -36 | -2.5% | 88,700 |
| 2012/07/17 | 1,425 | 1,434 | 1,415 | 1,419 | -6 | -0.4% | 117,000 |
| 2012/07/13 | 1,420 | 1,438 | 1,420 | 1,425 | +5 | +0.4% | 96,600 |
| 2012/07/12 | 1,444 | 1,445 | 1,418 | 1,420 | -34 | -2.3% | 118,400 |
| 2012/07/11 | 1,474 | 1,477 | 1,442 | 1,454 | -20 | -1.4% | 139,100 |
| 2012/07/10 | 1,443 | 1,486 | 1,443 | 1,474 | +34 | +2.4% | 241,000 |
| 2012/07/09 | 1,417 | 1,448 | 1,403 | 1,440 | +16 | +1.1% | 152,700 |
| 2012/07/06 | 1,428 | 1,441 | 1,420 | 1,424 | -4 | -0.3% | 108,400 |
| 2012/07/05 | 1,444 | 1,452 | 1,419 | 1,428 | -16 | -1.1% | 158,400 |
| 2012/07/04 | 1,468 | 1,483 | 1,432 | 1,444 | -31 | -2.1% | 191,500 |
| 2012/07/03 | 1,497 | 1,503 | 1,471 | 1,475 | -22 | -1.5% | 111,300 |
| 2012/07/02 | 1,514 | 1,518 | 1,493 | 1,497 | -16 | -1.1% | 62,600 |
| 2012/06/29 | 1,483 | 1,529 | 1,477 | 1,513 | +21 | +1.4% | 60,400 |
| 2012/06/28 | 1,463 | 1,498 | 1,452 | 1,492 | +26 | +1.8% | 96,500 |
| 2012/06/27 | 1,444 | 1,466 | 1,430 | 1,466 | +17 | +1.2% | 68,300 |
| 2012/06/26 | 1,444 | 1,470 | 1,444 | 1,449 | -7 | -0.5% | 95,300 |
| 2012/06/25 | 1,456 | 1,477 | 1,454 | 1,456 | ±0 | ±0% | 79,100 |
| 2012/06/22 | 1,456 | 1,473 | 1,454 | 1,456 | -17 | -1.2% | 110,700 |
| 2012/06/21 | 1,467 | 1,480 | 1,465 | 1,473 | +7 | +0.5% | 128,400 |
| 2012/06/20 | 1,436 | 1,473 | 1,436 | 1,466 | +30 | +2.1% | 109,300 |
| 2012/06/19 | 1,438 | 1,459 | 1,425 | 1,436 | -9 | -0.6% | 115,700 |
| 2012/06/18 | 1,457 | 1,478 | 1,427 | 1,445 | +18 | +1.3% | 140,800 |
| 2012/06/15 | 1,450 | 1,464 | 1,419 | 1,427 | -13 | -0.9% | 204,100 |
| 2012/06/14 | 1,430 | 1,453 | 1,427 | 1,440 | ±0 | ±0% | 88,800 |
| 2012/06/13 | 1,449 | 1,455 | 1,428 | 1,440 | -8 | -0.6% | 144,800 |
| 2012/06/12 | 1,436 | 1,450 | 1,427 | 1,448 | -6 | -0.4% | 101,800 |
| 2012/06/11 | 1,454 | 1,472 | 1,444 | 1,454 | -2 | -0.1% | 132,300 |
| 2012/06/08 | 1,478 | 1,485 | 1,438 | 1,456 | -21 | -1.4% | 151,800 |
| 2012/06/07 | 1,445 | 1,481 | 1,438 | 1,477 | +40 | +2.8% | 146,500 |
| 2012/06/06 | 1,422 | 1,441 | 1,413 | 1,437 | +15 | +1.1% | 148,000 |
| 2012/06/05 | 1,420 | 1,437 | 1,412 | 1,422 | -8 | -0.6% | 226,700 |
| 2012/06/04 | 1,402 | 1,437 | 1,397 | 1,430 | -2 | -0.1% | 154,100 |
| 2012/06/01 | 1,430 | 1,440 | 1,411 | 1,432 | -11 | -0.8% | 155,200 |
| 2012/05/31 | 1,396 | 1,447 | 1,392 | 1,443 | +28 | +2% | 220,400 |
| 2012/05/30 | 1,390 | 1,425 | 1,384 | 1,415 | +19 | +1.4% | 167,500 |
| 2012/05/29 | 1,379 | 1,398 | 1,364 | 1,396 | +7 | +0.5% | 125,300 |
| 2012/05/28 | 1,397 | 1,397 | 1,372 | 1,389 | -10 | -0.7% | 108,800 |
| 2012/05/25 | 1,409 | 1,416 | 1,383 | 1,399 | +7 | +0.5% | 111,500 |
| 2012/05/24 | 1,385 | 1,418 | 1,374 | 1,392 | +8 | +0.6% | 126,900 |
| 2012/05/23 | 1,393 | 1,400 | 1,376 | 1,384 | -9 | -0.6% | 155,200 |
| 2012/05/22 | 1,394 | 1,410 | 1,387 | 1,393 | +8 | +0.6% | 153,100 |
| 2012/05/21 | 1,372 | 1,411 | 1,372 | 1,385 | +14 | +1% | 151,600 |
| 2012/05/18 | 1,307 | 1,395 | 1,306 | 1,371 | +38 | +2.9% | 462,400 |
| 2012/05/17 | 1,307 | 1,347 | 1,307 | 1,333 | +22 | +1.7% | 107,500 |
| 2012/05/16 | 1,335 | 1,339 | 1,305 | 1,311 | -24 | -1.8% | 64,200 |
| 2012/05/15 | 1,346 | 1,346 | 1,308 | 1,335 | -21 | -1.5% | 107,600 |
| 2012/05/14 | 1,384 | 1,396 | 1,351 | 1,356 | -28 | -2% | 113,000 |
3201～
3250
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
