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 |
---|---|---|---|---|---|---|---|
2019/11/08 | 1,650 | 1,705 | 1,637 | 1,690 | +65 | +4% | 630,100 |
2019/11/07 | 1,625 | 1,635 | 1,583 | 1,625 | -10 | -0.6% | 285,500 |
2019/11/06 | 1,641 | 1,654 | 1,617 | 1,635 | +12 | +0.7% | 224,200 |
2019/11/05 | 1,587 | 1,633 | 1,582 | 1,623 | +52 | +3.3% | 372,500 |
2019/11/01 | 1,557 | 1,576 | 1,545 | 1,571 | -1 | -0.1% | 124,900 |
2019/10/31 | 1,568 | 1,575 | 1,551 | 1,572 | -2 | -0.1% | 175,700 |
2019/10/30 | 1,590 | 1,593 | 1,545 | 1,574 | +6 | +0.4% | 269,200 |
2019/10/29 | 1,550 | 1,578 | 1,539 | 1,568 | +23 | +1.5% | 294,700 |
2019/10/28 | 1,506 | 1,554 | 1,506 | 1,545 | +43 | +2.9% | 233,900 |
2019/10/25 | 1,517 | 1,519 | 1,495 | 1,502 | -15 | -1% | 244,700 |
2019/10/24 | 1,527 | 1,529 | 1,501 | 1,517 | -3 | -0.2% | 204,300 |
2019/10/23 | 1,535 | 1,540 | 1,516 | 1,520 | -10 | -0.7% | 121,700 |
2019/10/21 | 1,505 | 1,546 | 1,498 | 1,530 | +12 | +0.8% | 171,200 |
2019/10/18 | 1,533 | 1,543 | 1,514 | 1,518 | +2 | +0.1% | 163,100 |
2019/10/17 | 1,533 | 1,534 | 1,513 | 1,516 | -17 | -1.1% | 146,300 |
2019/10/16 | 1,537 | 1,564 | 1,522 | 1,533 | -6 | -0.4% | 193,500 |
2019/10/15 | 1,539 | 1,571 | 1,538 | 1,539 | +13 | +0.9% | 191,900 |
2019/10/11 | 1,540 | 1,556 | 1,526 | 1,526 | -16 | -1% | 142,600 |
2019/10/10 | 1,536 | 1,546 | 1,507 | 1,542 | +1 | +0.1% | 287,000 |
2019/10/09 | 1,539 | 1,558 | 1,530 | 1,541 | -27 | -1.7% | 183,200 |
2019/10/08 | 1,533 | 1,576 | 1,531 | 1,568 | +31 | +2% | 217,700 |
2019/10/07 | 1,573 | 1,584 | 1,522 | 1,537 | -20 | -1.3% | 271,200 |
2019/10/04 | 1,574 | 1,576 | 1,534 | 1,557 | -35 | -2.2% | 518,200 |
2019/10/03 | 1,639 | 1,639 | 1,587 | 1,592 | -64 | -3.9% | 487,200 |
2019/10/02 | 1,693 | 1,708 | 1,655 | 1,656 | -95 | -5.4% | 651,800 |
2019/10/01 | 1,709 | 1,794 | 1,709 | 1,751 | +53 | +3.1% | 248,400 |
2019/09/30 | 1,709 | 1,723 | 1,658 | 1,698 | -45 | -2.6% | 464,000 |
2019/09/27 | 1,795 | 1,810 | 1,730 | 1,743 | -70 | -3.9% | 341,100 |
2019/09/26 | 1,765 | 1,838 | 1,765 | 1,813 | +45 | +2.5% | 284,900 |
2019/09/25 | 1,751 | 1,772 | 1,728 | 1,768 | -8 | -0.5% | 218,500 |
2019/09/24 | 1,763 | 1,820 | 1,747 | 1,776 | +12 | +0.7% | 224,600 |
2019/09/20 | 1,801 | 1,805 | 1,762 | 1,764 | -43 | -2.4% | 200,000 |
2019/09/19 | 1,822 | 1,867 | 1,800 | 1,807 | -43 | -2.3% | 247,800 |
2019/09/18 | 1,913 | 1,915 | 1,843 | 1,850 | -58 | -3% | 208,000 |
2019/09/17 | 1,924 | 1,952 | 1,899 | 1,908 | -33 | -1.7% | 147,000 |
2019/09/13 | 1,944 | 1,956 | 1,909 | 1,941 | -18 | -0.9% | 240,500 |
2019/09/12 | 1,962 | 1,994 | 1,952 | 1,959 | +11 | +0.6% | 158,000 |
2019/09/11 | 1,897 | 1,958 | 1,874 | 1,948 | +51 | +2.7% | 257,100 |
2019/09/10 | 1,882 | 1,910 | 1,880 | 1,897 | +19 | +1% | 119,600 |
2019/09/09 | 1,838 | 1,882 | 1,837 | 1,878 | +30 | +1.6% | 178,600 |
2019/09/06 | 1,799 | 1,885 | 1,799 | 1,848 | +65 | +3.6% | 402,800 |
2019/09/05 | 1,728 | 1,793 | 1,720 | 1,783 | +54 | +3.1% | 250,800 |
2019/09/04 | 1,762 | 1,779 | 1,729 | 1,729 | -61 | -3.4% | 164,200 |
2019/09/03 | 1,793 | 1,799 | 1,769 | 1,790 | -3 | -0.2% | 115,500 |
2019/09/02 | 1,793 | 1,820 | 1,764 | 1,793 | +7 | +0.4% | 207,700 |
2019/08/30 | 1,709 | 1,799 | 1,698 | 1,786 | +95 | +5.6% | 190,600 |
2019/08/29 | 1,727 | 1,727 | 1,674 | 1,691 | -51 | -2.9% | 216,300 |
2019/08/28 | 1,792 | 1,805 | 1,742 | 1,742 | -41 | -2.3% | 129,100 |
2019/08/27 | 1,786 | 1,810 | 1,762 | 1,783 | +7 | +0.4% | 216,200 |
2019/08/26 | 1,785 | 1,811 | 1,776 | 1,776 | -74 | -4% | 137,100 |
1201~
1250
件表示中 / 3553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 | 435,500円 | +13.3% | +20.8% | 2.66% | 11.96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 |
トプコン | 162,500円 | +6.2% | +75.0% | 2.58% | 18.03倍 | 1.58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 |
セイコーG | 392,000円 | +10.6% | +13.3% | 2.30% | 13.92倍 | 1.07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 | 156,700円 | +5.6% | +15.5% | 1.79% | 16.96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 |
松 風 | 229,700円 | +9.5% | +9.5% | 1.92% | 18.41倍 | 1.97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