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 |
|---|---|---|---|---|---|---|---|
| 2011/12/13 | 1,418 | 1,433 | 1,413 | 1,432 | +14 | +1% | 200,000 |
| 2011/12/12 | 1,410 | 1,423 | 1,401 | 1,418 | +24 | +1.7% | 121,000 |
| 2011/12/09 | 1,398 | 1,400 | 1,386 | 1,394 | +1 | +0.1% | 159,300 |
| 2011/12/08 | 1,375 | 1,395 | 1,375 | 1,393 | +5 | +0.4% | 63,500 |
| 2011/12/07 | 1,354 | 1,390 | 1,347 | 1,388 | +44 | +3.3% | 103,700 |
| 2011/12/06 | 1,346 | 1,368 | 1,338 | 1,344 | -2 | -0.1% | 138,200 |
| 2011/12/05 | 1,350 | 1,352 | 1,335 | 1,346 | -9 | -0.7% | 181,100 |
| 2011/12/02 | 1,370 | 1,372 | 1,343 | 1,355 | -17 | -1.2% | 196,700 |
| 2011/12/01 | 1,395 | 1,400 | 1,372 | 1,372 | -22 | -1.6% | 136,800 |
| 2011/11/30 | 1,397 | 1,397 | 1,366 | 1,394 | -7 | -0.5% | 143,500 |
| 2011/11/29 | 1,393 | 1,403 | 1,380 | 1,401 | +21 | +1.5% | 58,500 |
| 2011/11/28 | 1,390 | 1,398 | 1,380 | 1,380 | -7 | -0.5% | 59,700 |
| 2011/11/25 | 1,381 | 1,397 | 1,381 | 1,387 | +8 | +0.6% | 71,500 |
| 2011/11/24 | 1,386 | 1,405 | 1,375 | 1,379 | -36 | -2.5% | 70,400 |
| 2011/11/22 | 1,405 | 1,419 | 1,391 | 1,415 | ±0 | ±0% | 46,600 |
| 2011/11/21 | 1,417 | 1,424 | 1,403 | 1,415 | -2 | -0.1% | 109,200 |
| 2011/11/18 | 1,394 | 1,419 | 1,390 | 1,417 | +7 | +0.5% | 90,200 |
| 2011/11/17 | 1,396 | 1,422 | 1,382 | 1,410 | +22 | +1.6% | 122,500 |
| 2011/11/16 | 1,417 | 1,424 | 1,384 | 1,388 | -28 | -2% | 121,200 |
| 2011/11/15 | 1,417 | 1,443 | 1,415 | 1,416 | +1 | +0.1% | 127,900 |
| 2011/11/14 | 1,412 | 1,415 | 1,404 | 1,415 | +16 | +1.1% | 81,200 |
| 2011/11/11 | 1,391 | 1,405 | 1,387 | 1,399 | +11 | +0.8% | 92,200 |
| 2011/11/10 | 1,378 | 1,407 | 1,369 | 1,388 | -38 | -2.7% | 128,300 |
| 2011/11/09 | 1,410 | 1,430 | 1,409 | 1,426 | +21 | +1.5% | 158,700 |
| 2011/11/08 | 1,425 | 1,443 | 1,403 | 1,405 | -39 | -2.7% | 191,300 |
| 2011/11/07 | 1,438 | 1,450 | 1,422 | 1,444 | +14 | +1% | 168,400 |
| 2011/11/04 | 1,444 | 1,456 | 1,411 | 1,430 | -11 | -0.8% | 435,600 |
| 2011/11/02 | 1,410 | 1,447 | 1,406 | 1,441 | +41 | +2.9% | 531,200 |
| 2011/11/01 | 1,495 | 1,496 | 1,378 | 1,400 | -208 | -12.9% | 955,000 |
| 2011/10/31 | 1,583 | 1,645 | 1,580 | 1,608 | +26 | +1.6% | 184,100 |
| 2011/10/28 | 1,605 | 1,605 | 1,573 | 1,582 | ±0 | ±0% | 99,800 |
| 2011/10/27 | 1,570 | 1,592 | 1,560 | 1,582 | +9 | +0.6% | 90,100 |
| 2011/10/26 | 1,567 | 1,588 | 1,537 | 1,573 | -10 | -0.6% | 83,500 |
| 2011/10/25 | 1,588 | 1,595 | 1,565 | 1,583 | -5 | -0.3% | 229,900 |
| 2011/10/24 | 1,587 | 1,633 | 1,585 | 1,588 | +15 | +1% | 157,000 |
| 2011/10/21 | 1,565 | 1,578 | 1,564 | 1,573 | +4 | +0.3% | 120,000 |
| 2011/10/20 | 1,574 | 1,576 | 1,558 | 1,569 | -3 | -0.2% | 144,000 |
| 2011/10/19 | 1,573 | 1,578 | 1,553 | 1,572 | -16 | -1% | 257,600 |
| 2011/10/18 | 1,569 | 1,595 | 1,555 | 1,588 | -12 | -0.8% | 186,300 |
| 2011/10/17 | 1,618 | 1,632 | 1,583 | 1,600 | +2 | +0.1% | 195,400 |
| 2011/10/14 | 1,622 | 1,633 | 1,598 | 1,598 | -49 | -3% | 148,400 |
| 2011/10/13 | 1,653 | 1,663 | 1,640 | 1,647 | -6 | -0.4% | 139,400 |
| 2011/10/12 | 1,631 | 1,665 | 1,631 | 1,653 | -8 | -0.5% | 132,200 |
| 2011/10/11 | 1,630 | 1,677 | 1,625 | 1,661 | +71 | +4.5% | 235,900 |
| 2011/10/07 | 1,693 | 1,708 | 1,578 | 1,590 | -85 | -5.1% | 397,300 |
| 2011/10/06 | 1,757 | 1,764 | 1,655 | 1,675 | -65 | -3.7% | 244,400 |
| 2011/10/05 | 1,794 | 1,794 | 1,736 | 1,740 | -53 | -3% | 88,600 |
| 2011/10/04 | 1,760 | 1,796 | 1,751 | 1,793 | +6 | +0.3% | 102,000 |
| 2011/10/03 | 1,760 | 1,796 | 1,732 | 1,787 | +7 | +0.4% | 136,700 |
| 2011/09/30 | 1,797 | 1,799 | 1,741 | 1,780 | -16 | -0.9% | 154,900 |
3351～
3400
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
