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 |
---|---|---|---|---|---|---|---|
2021/01/13 | 2,239 | 2,257 | 2,211 | 2,240 | -30 | -1.3% | 325,400 |
2021/01/12 | 2,288 | 2,317 | 2,243 | 2,270 | -17 | -0.7% | 274,500 |
2021/01/08 | 2,352 | 2,355 | 2,273 | 2,287 | -95 | -4% | 303,700 |
2021/01/07 | 2,406 | 2,419 | 2,373 | 2,382 | -24 | -1% | 158,600 |
2021/01/06 | 2,334 | 2,417 | 2,325 | 2,406 | +28 | +1.2% | 150,100 |
2021/01/05 | 2,295 | 2,382 | 2,251 | 2,378 | +52 | +2.2% | 122,600 |
2021/01/04 | 2,400 | 2,408 | 2,316 | 2,326 | -105 | -4.3% | 175,400 |
2020/12/30 | 2,419 | 2,439 | 2,388 | 2,431 | +11 | +0.5% | 107,400 |
2020/12/29 | 2,378 | 2,423 | 2,358 | 2,420 | +58 | +2.5% | 157,600 |
2020/12/28 | 2,378 | 2,395 | 2,336 | 2,362 | -4 | -0.2% | 205,100 |
2020/12/25 | 2,396 | 2,420 | 2,366 | 2,366 | -30 | -1.3% | 69,600 |
2020/12/24 | 2,364 | 2,399 | 2,344 | 2,396 | +32 | +1.4% | 93,900 |
2020/12/23 | 2,350 | 2,369 | 2,315 | 2,364 | +14 | +0.6% | 169,100 |
2020/12/22 | 2,404 | 2,417 | 2,342 | 2,350 | -35 | -1.5% | 230,900 |
2020/12/21 | 2,391 | 2,408 | 2,374 | 2,385 | -17 | -0.7% | 184,400 |
2020/12/18 | 2,407 | 2,416 | 2,371 | 2,402 | -3 | -0.1% | 171,700 |
2020/12/17 | 2,420 | 2,435 | 2,395 | 2,405 | -34 | -1.4% | 176,100 |
2020/12/16 | 2,485 | 2,497 | 2,422 | 2,439 | -76 | -3% | 216,400 |
2020/12/15 | 2,538 | 2,583 | 2,497 | 2,515 | -23 | -0.9% | 211,600 |
2020/12/14 | 2,499 | 2,547 | 2,490 | 2,538 | +56 | +2.3% | 190,300 |
2020/12/11 | 2,443 | 2,485 | 2,429 | 2,482 | +19 | +0.8% | 127,200 |
2020/12/10 | 2,489 | 2,501 | 2,443 | 2,463 | -51 | -2% | 180,700 |
2020/12/09 | 2,450 | 2,514 | 2,439 | 2,514 | +77 | +3.2% | 214,500 |
2020/12/08 | 2,424 | 2,459 | 2,400 | 2,437 | +14 | +0.6% | 121,400 |
2020/12/07 | 2,446 | 2,468 | 2,400 | 2,423 | +24 | +1% | 202,400 |
2020/12/04 | 2,325 | 2,399 | 2,325 | 2,399 | +45 | +1.9% | 151,800 |
2020/12/03 | 2,321 | 2,400 | 2,305 | 2,354 | +49 | +2.1% | 207,700 |
2020/12/02 | 2,310 | 2,321 | 2,272 | 2,305 | -41 | -1.7% | 200,400 |
2020/12/01 | 2,247 | 2,351 | 2,236 | 2,346 | +118 | +5.3% | 344,500 |
2020/11/30 | 2,290 | 2,309 | 2,227 | 2,228 | -70 | -3% | 270,300 |
2020/11/27 | 2,309 | 2,312 | 2,259 | 2,298 | -8 | -0.3% | 169,900 |
2020/11/26 | 2,250 | 2,314 | 2,204 | 2,306 | +46 | +2% | 209,200 |
2020/11/25 | 2,300 | 2,313 | 2,253 | 2,260 | -30 | -1.3% | 257,700 |
2020/11/24 | 2,282 | 2,346 | 2,282 | 2,290 | +48 | +2.1% | 248,600 |
2020/11/20 | 2,249 | 2,259 | 2,226 | 2,242 | -8 | -0.4% | 163,700 |
2020/11/19 | 2,230 | 2,250 | 2,216 | 2,250 | +1 | ±0% | 197,300 |
2020/11/18 | 2,219 | 2,266 | 2,201 | 2,249 | -4 | -0.2% | 218,200 |
2020/11/17 | 2,240 | 2,290 | 2,204 | 2,253 | -2 | -0.1% | 303,800 |
2020/11/16 | 2,198 | 2,344 | 2,198 | 2,255 | +241 | +12% | 738,200 |
2020/11/13 | 1,989 | 2,014 | 1,958 | 2,014 | +34 | +1.7% | 100,900 |
2020/11/12 | 1,970 | 1,990 | 1,949 | 1,980 | +24 | +1.2% | 124,200 |
2020/11/11 | 1,907 | 1,956 | 1,886 | 1,956 | +24 | +1.2% | 145,000 |
2020/11/10 | 2,025 | 2,027 | 1,907 | 1,932 | -115 | -5.6% | 298,500 |
2020/11/09 | 2,024 | 2,055 | 2,012 | 2,047 | +63 | +3.2% | 177,800 |
2020/11/06 | 2,002 | 2,005 | 1,963 | 1,984 | +10 | +0.5% | 116,600 |
2020/11/05 | 1,925 | 1,977 | 1,919 | 1,974 | +54 | +2.8% | 156,300 |
2020/11/04 | 1,873 | 1,924 | 1,821 | 1,920 | +87 | +4.7% | 198,100 |
2020/11/02 | 1,905 | 1,937 | 1,824 | 1,833 | -89 | -4.6% | 334,900 |
2020/10/30 | 2,013 | 2,013 | 1,912 | 1,922 | -101 | -5% | 338,900 |
2020/10/29 | 1,976 | 2,047 | 1,965 | 2,023 | +13 | +0.6% | 199,600 |
851~
900
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 | 447,000円 | +13.1% | +12.0% | 2.60% | 15.49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 | 419,000円 | +5.7% | +2.3% | 2.74% | 16.10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 | 421,000円 | +5.3% | +0.2% | 0.95% | 21.78倍 | 2.71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 | 132,500円 | +5.6% | +15.5% | 2.11% | 14.43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 | 328,500円 | +6.5% | +9.0% | 1.22% | 14.56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