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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 1,566 | 1,568 | 1,511 | 1,524 | -24 | -1.6% | 175,300 |
| 2010/08/03 | 1,538 | 1,560 | 1,523 | 1,548 | +40 | +2.7% | 143,400 |
| 2010/08/02 | 1,563 | 1,563 | 1,485 | 1,508 | -60 | -3.8% | 305,200 |
| 2010/07/30 | 1,542 | 1,574 | 1,540 | 1,568 | +47 | +3.1% | 249,800 |
| 2010/07/29 | 1,520 | 1,529 | 1,484 | 1,521 | -3 | -0.2% | 306,600 |
| 2010/07/28 | 1,514 | 1,565 | 1,498 | 1,524 | +30 | +2% | 110,000 |
| 2010/07/27 | 1,495 | 1,507 | 1,480 | 1,494 | -6 | -0.4% | 74,300 |
| 2010/07/26 | 1,488 | 1,508 | 1,467 | 1,500 | +13 | +0.9% | 113,400 |
| 2010/07/23 | 1,498 | 1,506 | 1,479 | 1,487 | +19 | +1.3% | 96,400 |
| 2010/07/22 | 1,450 | 1,482 | 1,441 | 1,468 | -11 | -0.7% | 109,400 |
| 2010/07/21 | 1,509 | 1,512 | 1,465 | 1,479 | -11 | -0.7% | 66,600 |
| 2010/07/20 | 1,498 | 1,498 | 1,474 | 1,490 | -8 | -0.5% | 83,000 |
| 2010/07/16 | 1,500 | 1,508 | 1,447 | 1,498 | -24 | -1.6% | 110,200 |
| 2010/07/15 | 1,531 | 1,536 | 1,507 | 1,522 | -18 | -1.2% | 73,500 |
| 2010/07/14 | 1,530 | 1,553 | 1,518 | 1,540 | +32 | +2.1% | 103,900 |
| 2010/07/13 | 1,514 | 1,530 | 1,505 | 1,508 | -5 | -0.3% | 86,900 |
| 2010/07/12 | 1,535 | 1,541 | 1,499 | 1,513 | -21 | -1.4% | 167,800 |
| 2010/07/09 | 1,533 | 1,545 | 1,512 | 1,534 | +1 | +0.1% | 132,300 |
| 2010/07/08 | 1,500 | 1,560 | 1,500 | 1,533 | +93 | +6.5% | 252,500 |
| 2010/07/07 | 1,434 | 1,452 | 1,413 | 1,440 | -18 | -1.2% | 114,600 |
| 2010/07/06 | 1,442 | 1,462 | 1,425 | 1,458 | +3 | +0.2% | 49,800 |
| 2010/07/05 | 1,450 | 1,464 | 1,436 | 1,455 | -4 | -0.3% | 117,600 |
| 2010/07/02 | 1,416 | 1,462 | 1,409 | 1,459 | +43 | +3% | 110,500 |
| 2010/07/01 | 1,436 | 1,441 | 1,412 | 1,416 | -41 | -2.8% | 111,500 |
| 2010/06/30 | 1,455 | 1,468 | 1,434 | 1,457 | -33 | -2.2% | 174,500 |
| 2010/06/29 | 1,519 | 1,525 | 1,483 | 1,490 | -24 | -1.6% | 159,000 |
| 2010/06/28 | 1,521 | 1,521 | 1,506 | 1,514 | -14 | -0.9% | 97,500 |
| 2010/06/25 | 1,517 | 1,530 | 1,503 | 1,528 | +7 | +0.5% | 135,000 |
| 2010/06/24 | 1,530 | 1,534 | 1,514 | 1,521 | -9 | -0.6% | 83,400 |
| 2010/06/23 | 1,515 | 1,534 | 1,507 | 1,530 | -5 | -0.3% | 117,300 |
| 2010/06/22 | 1,523 | 1,545 | 1,517 | 1,535 | -11 | -0.7% | 147,200 |
| 2010/06/21 | 1,529 | 1,565 | 1,529 | 1,546 | +17 | +1.1% | 140,600 |
| 2010/06/18 | 1,515 | 1,540 | 1,511 | 1,529 | -9 | -0.6% | 172,400 |
| 2010/06/17 | 1,550 | 1,558 | 1,531 | 1,538 | -17 | -1.1% | 191,900 |
| 2010/06/16 | 1,599 | 1,601 | 1,545 | 1,555 | -40 | -2.5% | 253,600 |
| 2010/06/15 | 1,601 | 1,613 | 1,584 | 1,595 | -41 | -2.5% | 143,900 |
| 2010/06/14 | 1,612 | 1,641 | 1,603 | 1,636 | +24 | +1.5% | 86,200 |
| 2010/06/11 | 1,623 | 1,635 | 1,608 | 1,612 | -1 | -0.1% | 120,000 |
| 2010/06/10 | 1,568 | 1,616 | 1,568 | 1,613 | +38 | +2.4% | 126,100 |
| 2010/06/09 | 1,605 | 1,610 | 1,564 | 1,575 | -37 | -2.3% | 219,000 |
| 2010/06/08 | 1,582 | 1,626 | 1,582 | 1,612 | -9 | -0.6% | 83,300 |
| 2010/06/07 | 1,611 | 1,629 | 1,595 | 1,621 | -19 | -1.2% | 155,600 |
| 2010/06/04 | 1,651 | 1,659 | 1,615 | 1,640 | -30 | -1.8% | 159,600 |
| 2010/06/03 | 1,649 | 1,682 | 1,645 | 1,670 | +62 | +3.9% | 229,500 |
| 2010/06/02 | 1,611 | 1,627 | 1,591 | 1,608 | -19 | -1.2% | 128,000 |
| 2010/06/01 | 1,592 | 1,633 | 1,585 | 1,627 | +36 | +2.3% | 189,100 |
| 2010/05/31 | 1,564 | 1,595 | 1,558 | 1,591 | +34 | +2.2% | 120,400 |
| 2010/05/28 | 1,540 | 1,561 | 1,530 | 1,557 | +33 | +2.2% | 155,100 |
| 2010/05/27 | 1,500 | 1,528 | 1,492 | 1,524 | +3 | +0.2% | 116,300 |
| 2010/05/26 | 1,530 | 1,543 | 1,505 | 1,521 | -32 | -2.1% | 170,200 |
3501～
3550
件表示中 / 3585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 | 170,900円 | +1.5% | +237.3% | 3.92% | 16.80倍 | 0.60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 |
| パイオラックス | 246,900円 | -1.6% | -39.8% | 3.73% | 38.24倍 | 0.77倍 |
|
自動車向けの精密ばねと工業用ファスナーが両輪。日産グループ向け４割弱。医療機器も育成 |
| ＲＳＴＥＣＨ | 342,500円 | +5.8% | +3.2% | 1.02% | 11.89倍 | 1.42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 | 157,100円 | +0.4% | -23.8% | 4.71% | 6.77倍 | 0.35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 |
| 長府製 | 192,200円 | -5.6% | -27.7% | 2.39% | 22.54倍 | 0.48倍 |
|
石油給湯器で首位級。太陽熱温水器や冷暖房機などへも展開。環境配慮型製品に注力。好財務 |
市場注目の銘柄
チャート関連のコラム
