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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,110 | 4,315 | 4,105 | 4,295 | +155 | +3.7% | 365,200 |
| 2024/11/20 | 4,155 | 4,190 | 4,075 | 4,140 | -35 | -0.8% | 137,000 |
| 2024/11/19 | 4,130 | 4,175 | 4,105 | 4,175 | +40 | +1% | 128,200 |
| 2024/11/18 | 4,090 | 4,135 | 4,070 | 4,135 | -40 | -1% | 140,200 |
| 2024/11/15 | 4,205 | 4,270 | 4,165 | 4,175 | +5 | +0.1% | 138,100 |
| 2024/11/14 | 4,205 | 4,210 | 4,075 | 4,170 | -70 | -1.7% | 218,600 |
| 2024/11/13 | 4,115 | 4,260 | 4,100 | 4,240 | +165 | +4% | 176,000 |
| 2024/11/12 | 4,000 | 4,105 | 4,000 | 4,075 | +140 | +3.6% | 239,400 |
| 2024/11/11 | 3,810 | 4,010 | 3,805 | 3,935 | -65 | -1.6% | 269,700 |
| 2024/11/08 | 4,110 | 4,155 | 3,950 | 4,000 | -75 | -1.8% | 155,200 |
| 2024/11/07 | 3,990 | 4,085 | 3,985 | 4,075 | +155 | +4% | 178,900 |
| 2024/11/06 | 3,870 | 3,950 | 3,845 | 3,920 | +105 | +2.8% | 106,600 |
| 2024/11/05 | 3,915 | 3,915 | 3,815 | 3,815 | -110 | -2.8% | 109,600 |
| 2024/11/01 | 3,965 | 4,050 | 3,925 | 3,925 | -75 | -1.9% | 117,100 |
| 2024/10/31 | 3,895 | 4,015 | 3,855 | 4,000 | +80 | +2% | 151,600 |
| 2024/10/30 | 3,825 | 3,940 | 3,825 | 3,920 | +100 | +2.6% | 154,600 |
| 2024/10/29 | 3,825 | 3,855 | 3,785 | 3,820 | -10 | -0.3% | 111,600 |
| 2024/10/28 | 3,745 | 3,855 | 3,740 | 3,830 | +55 | +1.5% | 87,200 |
| 2024/10/25 | 3,810 | 3,820 | 3,745 | 3,775 | -40 | -1% | 69,000 |
| 2024/10/24 | 3,835 | 3,850 | 3,795 | 3,815 | -55 | -1.4% | 94,900 |
| 2024/10/23 | 3,860 | 3,895 | 3,845 | 3,870 | -40 | -1% | 87,600 |
| 2024/10/22 | 3,990 | 3,995 | 3,905 | 3,910 | -80 | -2% | 118,600 |
| 2024/10/21 | 4,055 | 4,055 | 3,985 | 3,990 | -60 | -1.5% | 65,200 |
| 2024/10/18 | 4,050 | 4,070 | 4,020 | 4,050 | +5 | +0.1% | 83,100 |
| 2024/10/17 | 4,175 | 4,175 | 4,045 | 4,045 | -110 | -2.6% | 78,800 |
| 2024/10/16 | 4,175 | 4,215 | 4,145 | 4,155 | -85 | -2% | 86,100 |
| 2024/10/15 | 4,195 | 4,280 | 4,160 | 4,240 | +90 | +2.2% | 135,700 |
| 2024/10/11 | 4,205 | 4,225 | 4,135 | 4,150 | -55 | -1.3% | 98,100 |
| 2024/10/10 | 4,305 | 4,305 | 4,190 | 4,205 | -90 | -2.1% | 82,100 |
| 2024/10/09 | 4,315 | 4,350 | 4,270 | 4,295 | -20 | -0.5% | 54,100 |
| 2024/10/08 | 4,280 | 4,315 | 4,250 | 4,315 | -20 | -0.5% | 73,400 |
| 2024/10/07 | 4,425 | 4,425 | 4,320 | 4,335 | -20 | -0.5% | 145,500 |
| 2024/10/04 | 4,335 | 4,390 | 4,310 | 4,355 | +75 | +1.8% | 92,300 |
| 2024/10/03 | 4,385 | 4,400 | 4,260 | 4,280 | -5 | -0.1% | 118,600 |
| 2024/10/02 | 4,375 | 4,415 | 4,270 | 4,285 | -135 | -3.1% | 106,600 |
| 2024/10/01 | 4,400 | 4,435 | 4,350 | 4,420 | +50 | +1.1% | 86,100 |
| 2024/09/30 | 4,405 | 4,460 | 4,360 | 4,370 | -245 | -5.3% | 166,700 |
| 2024/09/27 | 4,600 | 4,655 | 4,525 | 4,615 | +35 | +0.8% | 130,300 |
| 2024/09/26 | 4,600 | 4,610 | 4,530 | 4,580 | +45 | +1% | 116,600 |
| 2024/09/25 | 4,540 | 4,560 | 4,495 | 4,535 | -5 | -0.1% | 126,200 |
| 2024/09/24 | 4,300 | 4,540 | 4,280 | 4,540 | +315 | +7.5% | 200,300 |
| 2024/09/20 | 4,275 | 4,295 | 4,225 | 4,225 | +20 | +0.5% | 89,800 |
| 2024/09/19 | 4,235 | 4,245 | 4,190 | 4,205 | +5 | +0.1% | 81,200 |
| 2024/09/18 | 4,110 | 4,205 | 4,100 | 4,200 | +160 | +4% | 75,000 |
| 2024/09/17 | 4,100 | 4,140 | 3,970 | 4,040 | -95 | -2.3% | 135,800 |
| 2024/09/13 | 4,135 | 4,195 | 4,120 | 4,135 | -25 | -0.6% | 105,500 |
| 2024/09/12 | 4,285 | 4,310 | 4,160 | 4,160 | -90 | -2.1% | 99,700 |
| 2024/09/11 | 4,315 | 4,340 | 4,210 | 4,250 | -40 | -0.9% | 143,500 |
| 2024/09/10 | 4,265 | 4,330 | 4,250 | 4,290 | +55 | +1.3% | 84,400 |
| 2024/09/09 | 4,105 | 4,235 | 4,070 | 4,235 | +60 | +1.4% | 105,500 |
1～
50
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 | 429,500円 | +12.6% | +29.5% | 2.70% | 11.11倍 | 0.70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 | 422,000円 | +10.6% | +13.3% | 2.13% | 14.99倍 | 1.11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 |
| トプコン | 155,200円 | +1.6% | -9.7% | 2.71% | 36.36倍 | 1.60倍 |
|
測量機からＧＰＳ応用製品展開。建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も |
| メニコン | 155,500円 | +5.6% | +15.5% | 1.80% | 16.85倍 | 1.41倍 |
|
日本初の角膜コンタクトレンズ開発。自社で製販一貫。定額制「メルスプラン」の会員基盤が強み |
| 松 風 | 206,800円 | +9.5% | +9.5% | 2.13% | 16.58倍 | 1.77倍 |
|
歯科材料・器具の大手。人工歯、研削材で国内シェア高い。欧米など海外積極展開。ネイル事業も |
市場注目の銘柄
チャート関連のコラム
