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 |
---|---|---|---|---|---|---|---|
2021/03/26 | 2,770 | 2,790 | 2,706 | 2,740 | +42 | +1.6% | 109,900 |
2021/03/25 | 2,694 | 2,729 | 2,689 | 2,698 | +22 | +0.8% | 87,800 |
2021/03/24 | 2,797 | 2,802 | 2,676 | 2,676 | -145 | -5.1% | 116,500 |
2021/03/23 | 2,868 | 2,910 | 2,821 | 2,821 | -38 | -1.3% | 90,100 |
2021/03/22 | 2,848 | 2,870 | 2,821 | 2,859 | -8 | -0.3% | 70,200 |
2021/03/19 | 2,826 | 2,873 | 2,822 | 2,867 | -18 | -0.6% | 126,400 |
2021/03/18 | 2,811 | 2,886 | 2,796 | 2,885 | +100 | +3.6% | 192,400 |
2021/03/17 | 2,751 | 2,810 | 2,750 | 2,785 | -5 | -0.2% | 76,200 |
2021/03/16 | 2,799 | 2,826 | 2,777 | 2,790 | +13 | +0.5% | 111,300 |
2021/03/15 | 2,711 | 2,788 | 2,711 | 2,777 | +93 | +3.5% | 103,900 |
2021/03/12 | 2,665 | 2,693 | 2,638 | 2,684 | +50 | +1.9% | 115,500 |
2021/03/11 | 2,574 | 2,645 | 2,570 | 2,634 | +56 | +2.2% | 178,400 |
2021/03/10 | 2,550 | 2,594 | 2,525 | 2,578 | +50 | +2% | 141,800 |
2021/03/09 | 2,500 | 2,541 | 2,494 | 2,528 | +49 | +2% | 107,900 |
2021/03/08 | 2,500 | 2,569 | 2,470 | 2,479 | +21 | +0.9% | 137,600 |
2021/03/05 | 2,430 | 2,463 | 2,372 | 2,458 | -13 | -0.5% | 120,700 |
2021/03/04 | 2,460 | 2,494 | 2,421 | 2,471 | -35 | -1.4% | 103,300 |
2021/03/03 | 2,460 | 2,525 | 2,452 | 2,506 | +17 | +0.7% | 136,300 |
2021/03/02 | 2,376 | 2,489 | 2,376 | 2,489 | +113 | +4.8% | 158,700 |
2021/03/01 | 2,352 | 2,395 | 2,333 | 2,376 | -26 | -1.1% | 179,500 |
2021/02/26 | 2,398 | 2,460 | 2,363 | 2,402 | +54 | +2.3% | 193,900 |
2021/02/25 | 2,411 | 2,413 | 2,343 | 2,348 | -36 | -1.5% | 78,500 |
2021/02/24 | 2,351 | 2,415 | 2,317 | 2,384 | -1 | ±0% | 151,600 |
2021/02/22 | 2,424 | 2,446 | 2,376 | 2,385 | -6 | -0.3% | 119,200 |
2021/02/19 | 2,428 | 2,445 | 2,367 | 2,391 | -74 | -3% | 212,100 |
2021/02/18 | 2,474 | 2,498 | 2,435 | 2,465 | -15 | -0.6% | 126,500 |
2021/02/17 | 2,474 | 2,545 | 2,435 | 2,480 | -11 | -0.4% | 195,500 |
2021/02/16 | 2,405 | 2,558 | 2,324 | 2,491 | +69 | +2.8% | 389,200 |
2021/02/15 | 2,378 | 2,430 | 2,363 | 2,422 | +67 | +2.8% | 181,300 |
2021/02/12 | 2,305 | 2,355 | 2,303 | 2,355 | +57 | +2.5% | 107,700 |
2021/02/10 | 2,220 | 2,303 | 2,217 | 2,298 | +63 | +2.8% | 109,500 |
2021/02/09 | 2,234 | 2,243 | 2,212 | 2,235 | +26 | +1.2% | 74,600 |
2021/02/08 | 2,234 | 2,248 | 2,200 | 2,209 | -20 | -0.9% | 123,700 |
2021/02/05 | 2,190 | 2,239 | 2,190 | 2,229 | +42 | +1.9% | 101,500 |
2021/02/04 | 2,232 | 2,250 | 2,184 | 2,187 | -45 | -2% | 127,100 |
2021/02/03 | 2,184 | 2,239 | 2,172 | 2,232 | +28 | +1.3% | 94,800 |
2021/02/02 | 2,155 | 2,210 | 2,144 | 2,204 | +49 | +2.3% | 68,600 |
2021/02/01 | 2,102 | 2,167 | 2,101 | 2,155 | +41 | +1.9% | 87,100 |
2021/01/29 | 2,171 | 2,171 | 2,098 | 2,114 | -29 | -1.4% | 163,800 |
2021/01/28 | 2,118 | 2,180 | 2,111 | 2,143 | -43 | -2% | 629,600 |
2021/01/27 | 2,201 | 2,238 | 2,175 | 2,186 | -27 | -1.2% | 200,700 |
2021/01/26 | 2,250 | 2,256 | 2,189 | 2,213 | -37 | -1.6% | 209,800 |
2021/01/25 | 2,217 | 2,259 | 2,207 | 2,250 | +46 | +2.1% | 326,400 |
2021/01/22 | 2,200 | 2,215 | 2,180 | 2,204 | +22 | +1% | 210,300 |
2021/01/21 | 2,150 | 2,186 | 2,149 | 2,182 | +43 | +2% | 186,400 |
2021/01/20 | 2,097 | 2,149 | 2,091 | 2,139 | +51 | +2.4% | 159,100 |
2021/01/19 | 2,068 | 2,096 | 2,062 | 2,088 | -30 | -1.4% | 230,900 |
2021/01/18 | 2,130 | 2,140 | 2,103 | 2,118 | -9 | -0.4% | 138,400 |
2021/01/15 | 2,202 | 2,207 | 2,123 | 2,127 | -78 | -3.5% | 176,500 |
2021/01/14 | 2,202 | 2,265 | 2,185 | 2,205 | -35 | -1.6% | 209,300 |
801~
850
件表示中 / 3489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 | 447,500円 | +13.1% | +12.0% | 2.59% | 15.51倍 | 0.78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 |
タムロン | 418,000円 | +5.7% | +2.3% | 2.75% | 16.06倍 | 2.44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 |
理計器 | 419,000円 | +5.3% | +0.2% | 0.95% | 21.68倍 | 2.69倍 |
|
産業用ガス保安器、計測器最大手。各種センサーを一貫生産。環境、防災関連注力。海外展開も |
メニコン | 132,200円 | +5.6% | +15.5% | 2.12% | 14.40倍 | 1.27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 |
A&DホロンHD | 328,000円 | +6.5% | +9.0% | 1.22% | 14.54倍 | 2.39倍 |
|
産業、医療用の計量・計測機器メーカー。半導体関連装置のホロンを22年4月に完全子会社化 |
市場注目の銘柄
チャート関連のコラム