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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 1,634 | 1,655 | 1,632 | 1,655 | +29 | +1.8% | 119,100 |
2023/02/22 | 1,608 | 1,638 | 1,593 | 1,626 | +15 | +0.9% | 214,000 |
2023/02/21 | 1,590 | 1,618 | 1,588 | 1,611 | +27 | +1.7% | 162,800 |
2023/02/20 | 1,577 | 1,596 | 1,577 | 1,584 | +11 | +0.7% | 101,300 |
2023/02/17 | 1,538 | 1,583 | 1,532 | 1,573 | +35 | +2.3% | 186,200 |
2023/02/16 | 1,527 | 1,540 | 1,517 | 1,538 | +16 | +1.1% | 144,000 |
2023/02/15 | 1,527 | 1,549 | 1,506 | 1,522 | +7 | +0.5% | 166,700 |
2023/02/14 | 1,495 | 1,520 | 1,493 | 1,515 | +27 | +1.8% | 147,300 |
2023/02/13 | 1,494 | 1,495 | 1,488 | 1,488 | -7 | -0.5% | 53,800 |
2023/02/10 | 1,486 | 1,498 | 1,481 | 1,495 | +9 | +0.6% | 68,400 |
2023/02/09 | 1,486 | 1,489 | 1,481 | 1,486 | +2 | +0.1% | 56,700 |
2023/02/08 | 1,485 | 1,487 | 1,480 | 1,484 | ±0 | ±0% | 28,400 |
2023/02/07 | 1,480 | 1,490 | 1,477 | 1,484 | +5 | +0.3% | 42,700 |
2023/02/06 | 1,485 | 1,485 | 1,470 | 1,479 | +13 | +0.9% | 38,600 |
2023/02/03 | 1,476 | 1,476 | 1,461 | 1,466 | -13 | -0.9% | 37,000 |
2023/02/02 | 1,490 | 1,495 | 1,476 | 1,479 | +2 | +0.1% | 73,800 |
2023/02/01 | 1,503 | 1,503 | 1,473 | 1,477 | -20 | -1.3% | 51,700 |
2023/01/31 | 1,480 | 1,498 | 1,477 | 1,497 | +20 | +1.4% | 91,700 |
2023/01/30 | 1,467 | 1,479 | 1,466 | 1,477 | +13 | +0.9% | 84,200 |
2023/01/27 | 1,464 | 1,466 | 1,461 | 1,464 | ±0 | ±0% | 28,700 |
2023/01/26 | 1,470 | 1,474 | 1,462 | 1,464 | -3 | -0.2% | 41,000 |
2023/01/25 | 1,460 | 1,472 | 1,453 | 1,467 | +4 | +0.3% | 47,200 |
2023/01/24 | 1,453 | 1,464 | 1,445 | 1,463 | +21 | +1.5% | 67,300 |
2023/01/23 | 1,438 | 1,447 | 1,432 | 1,442 | +15 | +1.1% | 45,500 |
2023/01/20 | 1,439 | 1,441 | 1,426 | 1,427 | -12 | -0.8% | 58,400 |
2023/01/19 | 1,429 | 1,441 | 1,428 | 1,439 | -2 | -0.1% | 58,000 |
2023/01/18 | 1,425 | 1,445 | 1,420 | 1,441 | +20 | +1.4% | 63,100 |
2023/01/17 | 1,425 | 1,427 | 1,418 | 1,421 | +5 | +0.4% | 36,000 |
2023/01/16 | 1,420 | 1,431 | 1,415 | 1,416 | -8 | -0.6% | 37,200 |
2023/01/13 | 1,430 | 1,438 | 1,424 | 1,424 | -6 | -0.4% | 62,400 |
2023/01/12 | 1,424 | 1,431 | 1,424 | 1,430 | +3 | +0.2% | 44,400 |
2023/01/11 | 1,430 | 1,437 | 1,424 | 1,427 | +6 | +0.4% | 52,900 |
2023/01/10 | 1,436 | 1,442 | 1,412 | 1,421 | -4 | -0.3% | 155,900 |
2023/01/06 | 1,423 | 1,426 | 1,416 | 1,425 | -5 | -0.3% | 55,700 |
2023/01/05 | 1,420 | 1,430 | 1,412 | 1,430 | +9 | +0.6% | 72,700 |
2023/01/04 | 1,441 | 1,441 | 1,413 | 1,421 | -23 | -1.6% | 64,700 |
2022/12/30 | 1,456 | 1,460 | 1,444 | 1,444 | +1 | +0.1% | 64,800 |
2022/12/29 | 1,443 | 1,445 | 1,427 | 1,443 | -38 | -2.6% | 86,000 |
2022/12/28 | 1,478 | 1,483 | 1,474 | 1,481 | +3 | +0.2% | 98,400 |
2022/12/27 | 1,485 | 1,486 | 1,475 | 1,478 | -3 | -0.2% | 76,200 |
2022/12/26 | 1,479 | 1,483 | 1,471 | 1,481 | +2 | +0.1% | 71,100 |
2022/12/23 | 1,473 | 1,483 | 1,470 | 1,479 | -5 | -0.3% | 44,700 |
2022/12/22 | 1,477 | 1,484 | 1,469 | 1,484 | +15 | +1% | 66,900 |
2022/12/21 | 1,469 | 1,477 | 1,457 | 1,469 | -5 | -0.3% | 166,700 |
2022/12/20 | 1,498 | 1,499 | 1,469 | 1,474 | -24 | -1.6% | 157,800 |
2022/12/19 | 1,490 | 1,500 | 1,485 | 1,498 | +2 | +0.1% | 66,900 |
2022/12/16 | 1,495 | 1,504 | 1,489 | 1,496 | -10 | -0.7% | 103,200 |
2022/12/15 | 1,501 | 1,512 | 1,500 | 1,506 | +1 | +0.1% | 68,600 |
2022/12/14 | 1,499 | 1,508 | 1,495 | 1,505 | +13 | +0.9% | 86,900 |
2022/12/13 | 1,498 | 1,499 | 1,490 | 1,492 | +1 | +0.1% | 88,400 |
301~
350
件表示中 / 3457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 | 176,800円 | +5.0% | +365.9% | 3.79% | 19.56倍 | 0.67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 |
東プレ | 231,600円 | +4.3% | -57.7% | 2.59% | 11.87倍 | 0.55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6割。冷凍車は国内シェア4割 |
トーカロ | 195,300円 | +9.1% | +8.7% | 2.97% | 16.87倍 | 2.10倍 |
|
高機能皮膜を形成する溶射加工最大手。半導体・液晶製造装置部品向けが主力。産機、鉄鋼関連も |
RSTECH | 320,500円 | +5.8% | +3.2% | 1.09% | 11.11倍 | 1.51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 | 194,000円 | +0.4% | -23.8% | 3.61% | 8.36倍 | 0.43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