ノーリツ鋼機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 4,395 | 4,420 | 4,345 | 4,370 | ±0 | ±0% | 60,600 |
| 2025/05/22 | 4,335 | 4,380 | 4,310 | 4,370 | ±0 | ±0% | 111,200 |
| 2025/05/21 | 4,330 | 4,395 | 4,325 | 4,370 | +25 | +0.6% | 67,100 |
| 2025/05/20 | 4,415 | 4,445 | 4,330 | 4,345 | -70 | -1.6% | 106,700 |
| 2025/05/19 | 4,355 | 4,430 | 4,325 | 4,415 | -5 | -0.1% | 117,300 |
| 2025/05/16 | 4,440 | 4,465 | 4,390 | 4,420 | -20 | -0.5% | 84,200 |
| 2025/05/15 | 4,435 | 4,505 | 4,420 | 4,440 | -25 | -0.6% | 97,700 |
| 2025/05/14 | 4,495 | 4,545 | 4,350 | 4,465 | +50 | +1.1% | 133,700 |
| 2025/05/13 | 4,465 | 4,505 | 4,395 | 4,415 | +80 | +1.8% | 144,900 |
| 2025/05/12 | 4,305 | 4,375 | 4,265 | 4,335 | -140 | -3.1% | 183,000 |
| 2025/05/09 | 4,420 | 4,510 | 4,420 | 4,475 | +75 | +1.7% | 105,100 |
| 2025/05/08 | 4,455 | 4,460 | 4,380 | 4,400 | -75 | -1.7% | 93,900 |
| 2025/05/07 | 4,495 | 4,525 | 4,445 | 4,475 | -20 | -0.4% | 82,400 |
| 2025/05/02 | 4,470 | 4,530 | 4,420 | 4,495 | +55 | +1.2% | 93,000 |
| 2025/05/01 | 4,475 | 4,495 | 4,415 | 4,440 | -70 | -1.6% | 60,000 |
| 2025/04/30 | 4,520 | 4,535 | 4,435 | 4,510 | -10 | -0.2% | 120,800 |
| 2025/04/28 | 4,525 | 4,590 | 4,485 | 4,520 | +65 | +1.5% | 105,600 |
| 2025/04/25 | 4,380 | 4,495 | 4,380 | 4,455 | +110 | +2.5% | 103,800 |
| 2025/04/24 | 4,385 | 4,425 | 4,310 | 4,345 | +20 | +0.5% | 99,300 |
| 2025/04/23 | 4,350 | 4,380 | 4,315 | 4,325 | +45 | +1.1% | 105,900 |
| 2025/04/22 | 4,305 | 4,345 | 4,265 | 4,280 | -25 | -0.6% | 95,900 |
| 2025/04/21 | 4,365 | 4,370 | 4,280 | 4,305 | -120 | -2.7% | 91,200 |
| 2025/04/18 | 4,315 | 4,425 | 4,310 | 4,425 | +125 | +2.9% | 85,500 |
| 2025/04/17 | 4,260 | 4,315 | 4,250 | 4,300 | +40 | +0.9% | 92,700 |
| 2025/04/16 | 4,295 | 4,345 | 4,240 | 4,260 | -15 | -0.4% | 71,300 |
| 2025/04/15 | 4,335 | 4,340 | 4,275 | 4,275 | ±0 | ±0% | 83,600 |
| 2025/04/14 | 4,265 | 4,325 | 4,235 | 4,275 | +80 | +1.9% | 105,000 |
| 2025/04/11 | 4,050 | 4,225 | 4,010 | 4,195 | -25 | -0.6% | 136,000 |
| 2025/04/10 | 4,385 | 4,385 | 4,215 | 4,220 | +255 | +6.4% | 157,700 |
| 2025/04/09 | 3,990 | 4,010 | 3,880 | 3,965 | -165 | -4% | 206,000 |
| 2025/04/08 | 3,990 | 4,195 | 3,990 | 4,130 | +420 | +11.3% | 202,700 |
| 2025/04/07 | 3,745 | 3,840 | 3,620 | 3,710 | -385 | -9.4% | 324,100 |
| 2025/04/04 | 4,300 | 4,300 | 4,020 | 4,095 | -390 | -8.7% | 188,600 |
| 2025/04/03 | 4,475 | 4,495 | 4,400 | 4,485 | -200 | -4.3% | 171,600 |
| 2025/04/02 | 4,700 | 4,720 | 4,630 | 4,685 | ±0 | ±0% | 55,500 |
| 2025/04/01 | 4,725 | 4,770 | 4,665 | 4,685 | -40 | -0.8% | 76,900 |
| 2025/03/31 | 4,830 | 4,850 | 4,720 | 4,725 | -175 | -3.6% | 114,000 |
| 2025/03/28 | 4,930 | 4,930 | 4,875 | 4,900 | ±0 | ±0% | 56,900 |
| 2025/03/27 | 4,830 | 4,900 | 4,825 | 4,900 | ±0 | ±0% | 73,200 |
| 2025/03/26 | 4,935 | 4,935 | 4,860 | 4,900 | -5 | -0.1% | 70,100 |
| 2025/03/25 | 4,930 | 4,945 | 4,880 | 4,905 | +5 | +0.1% | 62,000 |
| 2025/03/24 | 5,000 | 5,010 | 4,885 | 4,900 | -100 | -2% | 83,400 |
| 2025/03/21 | 5,010 | 5,090 | 4,980 | 5,000 | +25 | +0.5% | 113,600 |
| 2025/03/19 | 4,850 | 4,975 | 4,840 | 4,975 | +165 | +3.4% | 117,000 |
| 2025/03/18 | 4,755 | 4,810 | 4,725 | 4,810 | +55 | +1.2% | 102,300 |
| 2025/03/17 | 4,745 | 4,775 | 4,670 | 4,755 | +70 | +1.5% | 107,400 |
| 2025/03/14 | 4,650 | 4,715 | 4,645 | 4,685 | +35 | +0.8% | 66,200 |
| 2025/03/13 | 4,720 | 4,750 | 4,650 | 4,650 | -65 | -1.4% | 130,600 |
| 2025/03/12 | 4,580 | 4,740 | 4,580 | 4,715 | +135 | +2.9% | 94,600 |
| 2025/03/11 | 4,445 | 4,580 | 4,405 | 4,580 | +65 | +1.4% | 191,500 |
1～
50
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「ノーリツ鋼機」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 |
|---|---|---|---|---|---|---|---|---|
| ノーリツ鋼機 | 437,000円 | +3.9% | -23.2% | 5.06% | 14.42倍 | 0.69倍 |
|
持株会社。多角化志向を経てペン先や金属部材の製造・販売、ＤＪ等音響機器関連に事業集約中 |
| セイコーＧ | 405,500円 | +2.4% | +8.3% | 2.71% | 11.42倍 | 1.06倍 |
|
腕時計で国内首位級。ムーブメント世界的。電子部品、クロックも展開。創業の服部家が大株主 |
| リガク | 72,200円 | +7.8% | +8.1% | 2.60% | 11.67倍 | 2.01倍 |
|
Ｘ線分析装置シェア世界首位級。アカデミアや半導体・医薬品メーカーが顧客。電池材料解析も |
| タムロン | 334,500円 | +4.0% | +3.6% | 4.33% | 9.09倍 | 1.63倍 |
|
カメラ用交換レンズで世界的。ＯＥＭも受託。監視カメラ用レンズを強化中。車載向けも |
| マニー | 119,600円 | +5.9% | +4.6% | 3.26% | 18.55倍 | 2.21倍 |
|
手術用縫合針、眼科ナイフ、歯科用治療器で高シェア。ベトナム、ミャンマーなどに生産拠点 |
市場注目の銘柄
チャート関連のコラム
