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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 4,105 | 4,235 | 4,070 | 4,235 | +60 | +1.4% | 105,500 |
| 2024/09/06 | 4,200 | 4,215 | 4,125 | 4,175 | -15 | -0.4% | 79,600 |
| 2024/09/05 | 4,130 | 4,230 | 4,115 | 4,190 | +30 | +0.7% | 71,100 |
| 2024/09/04 | 4,190 | 4,225 | 4,155 | 4,160 | -160 | -3.7% | 106,400 |
| 2024/09/03 | 4,320 | 4,340 | 4,285 | 4,320 | +10 | +0.2% | 60,400 |
| 2024/09/02 | 4,315 | 4,345 | 4,270 | 4,310 | +25 | +0.6% | 95,800 |
| 2024/08/30 | 4,205 | 4,310 | 4,175 | 4,285 | +110 | +2.6% | 129,200 |
| 2024/08/29 | 4,095 | 4,195 | 4,040 | 4,175 | +85 | +2.1% | 288,000 |
| 2024/08/28 | 4,010 | 4,090 | 4,010 | 4,090 | +75 | +1.9% | 159,100 |
| 2024/08/27 | 3,990 | 4,035 | 3,960 | 4,015 | +15 | +0.4% | 76,400 |
| 2024/08/26 | 3,995 | 4,035 | 3,980 | 4,000 | -65 | -1.6% | 99,800 |
| 2024/08/23 | 4,055 | 4,115 | 4,010 | 4,065 | -5 | -0.1% | 160,200 |
| 2024/08/22 | 3,995 | 4,090 | 3,990 | 4,070 | +65 | +1.6% | 131,400 |
| 2024/08/21 | 3,950 | 4,035 | 3,930 | 4,005 | +10 | +0.3% | 111,700 |
| 2024/08/20 | 3,980 | 4,030 | 3,955 | 3,995 | +55 | +1.4% | 117,500 |
| 2024/08/19 | 3,970 | 4,035 | 3,905 | 3,940 | -5 | -0.1% | 140,800 |
| 2024/08/16 | 3,970 | 3,970 | 3,915 | 3,945 | +85 | +2.2% | 126,500 |
| 2024/08/15 | 3,900 | 3,920 | 3,795 | 3,860 | +30 | +0.8% | 174,800 |
| 2024/08/14 | 3,625 | 3,830 | 3,605 | 3,830 | +275 | +7.7% | 221,900 |
| 2024/08/13 | 3,285 | 3,585 | 3,265 | 3,555 | -110 | -3% | 486,800 |
| 2024/08/09 | 3,615 | 3,685 | 3,540 | 3,665 | +165 | +4.7% | 333,000 |
| 2024/08/08 | 3,440 | 3,600 | 3,405 | 3,500 | +25 | +0.7% | 278,600 |
| 2024/08/07 | 3,355 | 3,605 | 3,310 | 3,475 | +70 | +2.1% | 285,400 |
| 2024/08/06 | 3,355 | 3,405 | 3,250 | 3,405 | +502 | +17.3% | 140,100 |
| 2024/08/05 | 3,200 | 3,230 | 2,883 | 2,903 | -647 | -18.2% | 401,100 |
| 2024/08/02 | 3,600 | 3,660 | 3,545 | 3,550 | -300 | -7.8% | 269,300 |
| 2024/08/01 | 4,065 | 4,075 | 3,830 | 3,850 | -255 | -6.2% | 157,900 |
| 2024/07/31 | 3,970 | 4,115 | 3,925 | 4,105 | +100 | +2.5% | 88,600 |
| 2024/07/30 | 4,140 | 4,145 | 3,990 | 4,005 | -85 | -2.1% | 116,700 |
| 2024/07/29 | 4,030 | 4,110 | 4,015 | 4,090 | +125 | +3.2% | 69,300 |
| 2024/07/26 | 3,950 | 4,000 | 3,935 | 3,965 | +15 | +0.4% | 93,500 |
| 2024/07/25 | 4,015 | 4,050 | 3,940 | 3,950 | -195 | -4.7% | 98,600 |
| 2024/07/24 | 4,205 | 4,255 | 4,125 | 4,145 | -70 | -1.7% | 68,300 |
| 2024/07/23 | 4,265 | 4,295 | 4,190 | 4,215 | +45 | +1.1% | 117,000 |
| 2024/07/22 | 4,280 | 4,310 | 4,160 | 4,170 | -110 | -2.6% | 86,300 |
| 2024/07/19 | 4,150 | 4,295 | 4,150 | 4,280 | +145 | +3.5% | 153,800 |
| 2024/07/18 | 4,255 | 4,265 | 4,105 | 4,135 | -190 | -4.4% | 191,700 |
| 2024/07/17 | 4,365 | 4,380 | 4,310 | 4,325 | -25 | -0.6% | 87,700 |
| 2024/07/16 | 4,355 | 4,400 | 4,340 | 4,350 | +20 | +0.5% | 115,900 |
| 2024/07/12 | 4,470 | 4,515 | 4,330 | 4,330 | -170 | -3.8% | 139,300 |
| 2024/07/11 | 4,460 | 4,525 | 4,445 | 4,500 | +90 | +2% | 87,200 |
| 2024/07/10 | 4,380 | 4,430 | 4,350 | 4,410 | -5 | -0.1% | 88,300 |
| 2024/07/09 | 4,415 | 4,460 | 4,395 | 4,415 | +5 | +0.1% | 80,600 |
| 2024/07/08 | 4,410 | 4,470 | 4,345 | 4,410 | +20 | +0.5% | 83,200 |
| 2024/07/05 | 4,495 | 4,515 | 4,385 | 4,390 | -115 | -2.6% | 59,900 |
| 2024/07/04 | 4,470 | 4,530 | 4,465 | 4,505 | +35 | +0.8% | 61,600 |
| 2024/07/03 | 4,475 | 4,515 | 4,445 | 4,470 | +30 | +0.7% | 104,700 |
| 2024/07/02 | 4,445 | 4,500 | 4,415 | 4,440 | +100 | +2.3% | 151,200 |
| 2024/07/01 | 4,495 | 4,505 | 4,335 | 4,340 | -100 | -2.3% | 94,000 |
| 2024/06/28 | 4,400 | 4,460 | 4,360 | 4,440 | +45 | +1% | 145,200 |
51～
100
件表示中 / 3586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 | 434,500円 | +12.6% | +29.5% | 2.67% | 11.24倍 | 0.71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 | 424,000円 | +10.6% | +13.3% | 2.12% | 15.06倍 | 1.12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 | 156,700円 | +1.6% | -9.7% | 2.68% | 36.71倍 | 1.61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 | 153,800円 | +5.6% | +15.5% | 1.82% | 16.66倍 | 1.40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 | 207,300円 | +9.5% | +9.5% | 2.12% | 16.62倍 | 1.78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
