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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 3,030 | 3,035 | 2,998 | 3,030 | -10 | -0.3% | 75,700 |
| 2024/02/20 | 3,050 | 3,065 | 2,995 | 3,040 | -10 | -0.3% | 139,500 |
| 2024/02/19 | 3,060 | 3,090 | 3,035 | 3,050 | ±0 | ±0% | 125,400 |
| 2024/02/16 | 2,946 | 3,070 | 2,920 | 3,050 | +130 | +4.5% | 198,000 |
| 2024/02/15 | 2,939 | 2,998 | 2,897 | 2,920 | -17 | -0.6% | 222,900 |
| 2024/02/14 | 3,050 | 3,050 | 2,860 | 2,937 | -373 | -11.3% | 633,600 |
| 2024/02/13 | 3,235 | 3,340 | 3,230 | 3,310 | +100 | +3.1% | 222,700 |
| 2024/02/09 | 3,195 | 3,265 | 3,190 | 3,210 | -25 | -0.8% | 79,600 |
| 2024/02/08 | 3,270 | 3,275 | 3,200 | 3,235 | -45 | -1.4% | 81,300 |
| 2024/02/07 | 3,240 | 3,300 | 3,235 | 3,280 | +30 | +0.9% | 68,800 |
| 2024/02/06 | 3,260 | 3,275 | 3,220 | 3,250 | -20 | -0.6% | 48,800 |
| 2024/02/05 | 3,290 | 3,290 | 3,260 | 3,270 | +25 | +0.8% | 49,200 |
| 2024/02/02 | 3,280 | 3,290 | 3,225 | 3,245 | -35 | -1.1% | 77,100 |
| 2024/02/01 | 3,320 | 3,320 | 3,260 | 3,280 | -70 | -2.1% | 96,300 |
| 2024/01/31 | 3,350 | 3,370 | 3,315 | 3,350 | +10 | +0.3% | 79,100 |
| 2024/01/30 | 3,330 | 3,350 | 3,305 | 3,340 | +15 | +0.5% | 57,300 |
| 2024/01/29 | 3,320 | 3,360 | 3,320 | 3,325 | +10 | +0.3% | 41,800 |
| 2024/01/26 | 3,335 | 3,345 | 3,305 | 3,315 | -55 | -1.6% | 66,500 |
| 2024/01/25 | 3,300 | 3,370 | 3,295 | 3,370 | +50 | +1.5% | 73,900 |
| 2024/01/24 | 3,340 | 3,350 | 3,305 | 3,320 | -35 | -1% | 76,700 |
| 2024/01/23 | 3,410 | 3,415 | 3,340 | 3,355 | -45 | -1.3% | 125,700 |
| 2024/01/22 | 3,240 | 3,450 | 3,225 | 3,400 | +200 | +6.3% | 294,400 |
| 2024/01/19 | 3,105 | 3,220 | 3,100 | 3,200 | +145 | +4.7% | 147,900 |
| 2024/01/18 | 3,075 | 3,075 | 3,040 | 3,055 | -20 | -0.7% | 56,100 |
| 2024/01/17 | 3,115 | 3,140 | 3,075 | 3,075 | -25 | -0.8% | 59,600 |
| 2024/01/16 | 3,145 | 3,145 | 3,095 | 3,100 | -50 | -1.6% | 66,100 |
| 2024/01/15 | 3,135 | 3,150 | 3,115 | 3,150 | +15 | +0.5% | 56,400 |
| 2024/01/12 | 3,170 | 3,170 | 3,120 | 3,135 | -15 | -0.5% | 67,900 |
| 2024/01/11 | 3,175 | 3,195 | 3,140 | 3,150 | +5 | +0.2% | 72,900 |
| 2024/01/10 | 3,115 | 3,150 | 3,110 | 3,145 | +15 | +0.5% | 126,800 |
| 2024/01/09 | 3,110 | 3,165 | 3,085 | 3,130 | +50 | +1.6% | 105,200 |
| 2024/01/05 | 3,095 | 3,130 | 3,080 | 3,080 | +10 | +0.3% | 122,300 |
| 2024/01/04 | 2,988 | 3,070 | 2,960 | 3,070 | +72 | +2.4% | 118,300 |
| 2023/12/29 | 3,025 | 3,060 | 2,978 | 2,998 | -52 | -1.7% | 100,500 |
| 2023/12/28 | 2,978 | 3,060 | 2,953 | 3,050 | +30 | +1% | 128,200 |
| 2023/12/27 | 2,992 | 3,035 | 2,971 | 3,020 | +28 | +0.9% | 195,600 |
| 2023/12/26 | 2,965 | 3,025 | 2,965 | 2,992 | +27 | +0.9% | 136,400 |
| 2023/12/25 | 2,980 | 2,985 | 2,938 | 2,965 | +7 | +0.2% | 127,400 |
| 2023/12/22 | 2,968 | 2,979 | 2,930 | 2,958 | -13 | -0.4% | 134,100 |
| 2023/12/21 | 2,934 | 2,979 | 2,923 | 2,971 | +12 | +0.4% | 147,900 |
| 2023/12/20 | 2,892 | 2,982 | 2,877 | 2,959 | +116 | +4.1% | 169,200 |
| 2023/12/19 | 2,839 | 2,863 | 2,807 | 2,843 | +20 | +0.7% | 130,400 |
| 2023/12/18 | 2,832 | 2,837 | 2,809 | 2,823 | -10 | -0.4% | 113,200 |
| 2023/12/15 | 2,826 | 2,848 | 2,814 | 2,833 | -7 | -0.2% | 184,600 |
| 2023/12/14 | 2,873 | 2,901 | 2,816 | 2,840 | -33 | -1.1% | 134,800 |
| 2023/12/13 | 2,878 | 2,918 | 2,873 | 2,873 | -9 | -0.3% | 94,500 |
| 2023/12/12 | 2,928 | 2,931 | 2,874 | 2,882 | -11 | -0.4% | 179,800 |
| 2023/12/11 | 2,934 | 2,956 | 2,872 | 2,893 | +8 | +0.3% | 103,700 |
| 2023/12/08 | 2,938 | 2,960 | 2,868 | 2,885 | -60 | -2% | 192,900 |
| 2023/12/07 | 3,005 | 3,005 | 2,943 | 2,945 | -90 | -3% | 131,600 |
51～
100
件表示中 / 3450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 | 316,000円 | +6.6% | -6.9% | 3.67% | 13.12倍 | 0.55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 | 415,500円 | +5.6% | +29.8% | 1.93% | 18.82倍 | 1.18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 |
| メニコン | 151,900円 | +5.3% | -12.4% | 1.65% | 19.28倍 | 1.50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 |
| 日機装 | 122,600円 | +10.6% | -21.7% | 2.45% | 13.09倍 | 0.65倍 |
|
化学用精密ポンプ首位、人工腎臓もトップシェア。ナノテク、航空機エンジン部材へ展開中 |
| Ａ＆ＤホロンＨＤ | 280,200円 | +5.0% | -2.5% | 1.25% | 15.07倍 | 2.24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
