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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,700 | 1,703 | 1,677 | 1,692 | -1 | -0.1% | 87,700 |
| 2024/03/18 | 1,700 | 1,704 | 1,691 | 1,693 | -7 | -0.4% | 115,700 |
| 2024/03/15 | 1,681 | 1,703 | 1,681 | 1,700 | +10 | +0.6% | 78,300 |
| 2024/03/14 | 1,674 | 1,690 | 1,670 | 1,690 | +11 | +0.7% | 75,600 |
| 2024/03/13 | 1,689 | 1,699 | 1,670 | 1,679 | -10 | -0.6% | 124,800 |
| 2024/03/12 | 1,680 | 1,689 | 1,628 | 1,689 | +7 | +0.4% | 165,800 |
| 2024/03/11 | 1,689 | 1,693 | 1,662 | 1,682 | -20 | -1.2% | 131,100 |
| 2024/03/08 | 1,700 | 1,709 | 1,697 | 1,702 | +2 | +0.1% | 115,400 |
| 2024/03/07 | 1,705 | 1,709 | 1,698 | 1,700 | -6 | -0.4% | 79,800 |
| 2024/03/06 | 1,691 | 1,706 | 1,691 | 1,706 | +16 | +0.9% | 107,700 |
| 2024/03/05 | 1,664 | 1,696 | 1,660 | 1,690 | +10 | +0.6% | 136,900 |
| 2024/03/04 | 1,700 | 1,700 | 1,675 | 1,680 | -25 | -1.5% | 114,300 |
| 2024/03/01 | 1,682 | 1,706 | 1,678 | 1,705 | +23 | +1.4% | 132,000 |
| 2024/02/29 | 1,666 | 1,693 | 1,654 | 1,682 | +16 | +1% | 180,200 |
| 2024/02/28 | 1,643 | 1,672 | 1,642 | 1,666 | +22 | +1.3% | 119,200 |
| 2024/02/27 | 1,649 | 1,660 | 1,644 | 1,644 | -6 | -0.4% | 121,800 |
| 2024/02/26 | 1,663 | 1,666 | 1,648 | 1,650 | -12 | -0.7% | 94,400 |
| 2024/02/22 | 1,669 | 1,669 | 1,652 | 1,662 | +3 | +0.2% | 89,100 |
| 2024/02/21 | 1,650 | 1,659 | 1,642 | 1,659 | +9 | +0.5% | 90,400 |
| 2024/02/20 | 1,654 | 1,657 | 1,645 | 1,650 | -4 | -0.2% | 82,500 |
| 2024/02/19 | 1,646 | 1,656 | 1,639 | 1,654 | +3 | +0.2% | 76,100 |
| 2024/02/16 | 1,644 | 1,659 | 1,634 | 1,651 | +18 | +1.1% | 171,300 |
| 2024/02/15 | 1,678 | 1,693 | 1,633 | 1,633 | +35 | +2.2% | 360,600 |
| 2024/02/14 | 1,618 | 1,619 | 1,589 | 1,598 | -20 | -1.2% | 206,900 |
| 2024/02/13 | 1,593 | 1,618 | 1,587 | 1,618 | +33 | +2.1% | 211,000 |
| 2024/02/09 | 1,576 | 1,591 | 1,572 | 1,585 | +5 | +0.3% | 148,100 |
| 2024/02/08 | 1,573 | 1,587 | 1,572 | 1,580 | +3 | +0.2% | 149,600 |
| 2024/02/07 | 1,567 | 1,578 | 1,566 | 1,577 | +14 | +0.9% | 127,100 |
| 2024/02/06 | 1,560 | 1,571 | 1,559 | 1,563 | +4 | +0.3% | 94,400 |
| 2024/02/05 | 1,560 | 1,563 | 1,552 | 1,559 | +13 | +0.8% | 99,800 |
| 2024/02/02 | 1,545 | 1,554 | 1,535 | 1,546 | -4 | -0.3% | 86,400 |
| 2024/02/01 | 1,559 | 1,559 | 1,542 | 1,550 | -10 | -0.6% | 96,600 |
| 2024/01/31 | 1,544 | 1,562 | 1,544 | 1,560 | +17 | +1.1% | 101,800 |
| 2024/01/30 | 1,552 | 1,559 | 1,539 | 1,543 | -9 | -0.6% | 97,100 |
| 2024/01/29 | 1,543 | 1,554 | 1,542 | 1,552 | +11 | +0.7% | 89,400 |
| 2024/01/26 | 1,539 | 1,547 | 1,535 | 1,541 | -5 | -0.3% | 78,400 |
| 2024/01/25 | 1,544 | 1,549 | 1,535 | 1,546 | +2 | +0.1% | 73,700 |
| 2024/01/24 | 1,544 | 1,551 | 1,537 | 1,544 | ±0 | ±0% | 85,300 |
| 2024/01/23 | 1,545 | 1,551 | 1,540 | 1,544 | ±0 | ±0% | 98,000 |
| 2024/01/22 | 1,543 | 1,557 | 1,542 | 1,544 | +7 | +0.5% | 98,500 |
| 2024/01/19 | 1,543 | 1,543 | 1,535 | 1,537 | ±0 | ±0% | 85,300 |
| 2024/01/18 | 1,547 | 1,547 | 1,537 | 1,537 | ±0 | ±0% | 59,800 |
| 2024/01/17 | 1,550 | 1,553 | 1,534 | 1,537 | -4 | -0.3% | 115,300 |
| 2024/01/16 | 1,550 | 1,552 | 1,534 | 1,541 | -9 | -0.6% | 87,700 |
| 2024/01/15 | 1,546 | 1,551 | 1,538 | 1,550 | +4 | +0.3% | 79,000 |
| 2024/01/12 | 1,545 | 1,550 | 1,534 | 1,546 | +16 | +1% | 125,500 |
| 2024/01/11 | 1,544 | 1,553 | 1,530 | 1,530 | -1 | -0.1% | 128,100 |
| 2024/01/10 | 1,538 | 1,545 | 1,531 | 1,531 | -3 | -0.2% | 73,700 |
| 2024/01/09 | 1,530 | 1,540 | 1,526 | 1,534 | +8 | +0.5% | 120,200 |
| 2024/01/05 | 1,526 | 1,526 | 1,518 | 1,526 | +4 | +0.3% | 83,000 |
351～
400
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
