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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 1,572 | 1,576 | 1,538 | 1,553 | -19 | -1.2% | 144,000 |
| 2010/05/24 | 1,556 | 1,581 | 1,550 | 1,572 | +13 | +0.8% | 158,100 |
| 2010/05/21 | 1,501 | 1,559 | 1,499 | 1,559 | +4 | +0.3% | 207,300 |
| 2010/05/20 | 1,551 | 1,563 | 1,524 | 1,555 | +4 | +0.3% | 243,600 |
| 2010/05/19 | 1,536 | 1,552 | 1,515 | 1,551 | -32 | -2% | 160,600 |
| 2010/05/18 | 1,580 | 1,604 | 1,562 | 1,583 | +6 | +0.4% | 309,100 |
| 2010/05/17 | 1,580 | 1,594 | 1,556 | 1,577 | -28 | -1.7% | 226,400 |
| 2010/05/14 | 1,638 | 1,638 | 1,602 | 1,605 | -33 | -2% | 186,100 |
| 2010/05/13 | 1,623 | 1,649 | 1,619 | 1,638 | +20 | +1.2% | 189,600 |
| 2010/05/12 | 1,618 | 1,619 | 1,587 | 1,618 | -6 | -0.4% | 218,300 |
| 2010/05/11 | 1,622 | 1,650 | 1,602 | 1,624 | +26 | +1.6% | 189,600 |
| 2010/05/10 | 1,626 | 1,633 | 1,583 | 1,598 | -27 | -1.7% | 370,600 |
| 2010/05/07 | 1,690 | 1,694 | 1,585 | 1,625 | -25 | -1.5% | 702,300 |
| 2010/05/06 | 1,490 | 1,661 | 1,487 | 1,650 | +210 | +14.6% | 1,204,200 |
| 2010/04/30 | 1,470 | 1,470 | 1,385 | 1,440 | -2 | -0.1% | 173,000 |
| 2010/04/28 | 1,437 | 1,453 | 1,390 | 1,442 | -25 | -1.7% | 228,100 |
| 2010/04/27 | 1,482 | 1,482 | 1,467 | 1,467 | -15 | -1% | 99,500 |
| 2010/04/26 | 1,490 | 1,498 | 1,480 | 1,482 | +2 | +0.1% | 152,100 |
| 2010/04/23 | 1,460 | 1,488 | 1,456 | 1,480 | +8 | +0.5% | 273,000 |
| 2010/04/22 | 1,422 | 1,476 | 1,416 | 1,472 | +49 | +3.4% | 270,800 |
| 2010/04/21 | 1,389 | 1,427 | 1,383 | 1,423 | +55 | +4% | 194,700 |
| 2010/04/20 | 1,379 | 1,391 | 1,363 | 1,368 | -10 | -0.7% | 191,100 |
| 2010/04/19 | 1,390 | 1,398 | 1,368 | 1,378 | -24 | -1.7% | 125,800 |
| 2010/04/16 | 1,426 | 1,436 | 1,391 | 1,402 | -23 | -1.6% | 181,300 |
| 2010/04/15 | 1,446 | 1,446 | 1,424 | 1,425 | -3 | -0.2% | 97,900 |
| 2010/04/14 | 1,428 | 1,442 | 1,418 | 1,428 | +3 | +0.2% | 65,200 |
| 2010/04/13 | 1,435 | 1,439 | 1,416 | 1,425 | -10 | -0.7% | 106,400 |
| 2010/04/12 | 1,445 | 1,445 | 1,425 | 1,435 | -1 | -0.1% | 66,900 |
| 2010/04/09 | 1,418 | 1,441 | 1,418 | 1,436 | +6 | +0.4% | 90,800 |
| 2010/04/08 | 1,440 | 1,445 | 1,418 | 1,430 | -13 | -0.9% | 102,700 |
| 2010/04/07 | 1,429 | 1,454 | 1,429 | 1,443 | +2 | +0.1% | 90,000 |
| 2010/04/06 | 1,441 | 1,457 | 1,430 | 1,441 | ±0 | ±0% | 61,700 |
| 2010/04/05 | 1,444 | 1,455 | 1,431 | 1,441 | -8 | -0.6% | 121,500 |
| 2010/04/02 | 1,467 | 1,468 | 1,443 | 1,449 | -23 | -1.6% | 105,300 |
| 2010/04/01 | 1,441 | 1,479 | 1,438 | 1,472 | - | - | 215,800 |
3551～
3585
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
