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 |
---|---|---|---|---|---|---|---|
2019/08/23 | 1,899 | 1,904 | 1,833 | 1,850 | -37 | -2% | 153,500 |
2019/08/22 | 1,886 | 1,917 | 1,854 | 1,887 | +2 | +0.1% | 130,400 |
2019/08/21 | 1,837 | 1,896 | 1,832 | 1,885 | +17 | +0.9% | 125,200 |
2019/08/20 | 1,841 | 1,893 | 1,803 | 1,868 | +27 | +1.5% | 161,300 |
2019/08/19 | 1,838 | 1,855 | 1,803 | 1,841 | +15 | +0.8% | 167,100 |
2019/08/16 | 1,902 | 1,938 | 1,826 | 1,826 | -112 | -5.8% | 269,700 |
2019/08/15 | 1,863 | 1,948 | 1,812 | 1,938 | +11 | +0.6% | 298,000 |
2019/08/14 | 1,931 | 1,986 | 1,867 | 1,927 | +36 | +1.9% | 230,300 |
2019/08/13 | 1,881 | 1,960 | 1,838 | 1,891 | +5 | +0.3% | 358,800 |
2019/08/09 | 1,783 | 1,904 | 1,783 | 1,886 | +122 | +6.9% | 385,300 |
2019/08/08 | 1,741 | 1,802 | 1,740 | 1,764 | +24 | +1.4% | 125,400 |
2019/08/07 | 1,739 | 1,752 | 1,713 | 1,740 | -7 | -0.4% | 112,600 |
2019/08/06 | 1,659 | 1,772 | 1,659 | 1,747 | -72 | -4% | 264,800 |
2019/08/05 | 1,856 | 1,866 | 1,769 | 1,819 | -65 | -3.5% | 185,100 |
2019/08/02 | 1,880 | 1,885 | 1,854 | 1,884 | -25 | -1.3% | 139,900 |
2019/08/01 | 1,907 | 1,920 | 1,897 | 1,909 | -7 | -0.4% | 90,200 |
2019/07/31 | 1,906 | 1,957 | 1,897 | 1,916 | -1 | -0.1% | 110,600 |
2019/07/30 | 1,890 | 1,923 | 1,890 | 1,917 | +25 | +1.3% | 95,900 |
2019/07/29 | 1,900 | 1,901 | 1,874 | 1,892 | -20 | -1% | 117,300 |
2019/07/26 | 1,929 | 1,944 | 1,902 | 1,912 | -26 | -1.3% | 139,000 |
2019/07/25 | 1,927 | 1,965 | 1,900 | 1,938 | +26 | +1.4% | 210,800 |
2019/07/24 | 1,936 | 1,940 | 1,901 | 1,912 | -6 | -0.3% | 159,700 |
2019/07/23 | 1,874 | 1,926 | 1,846 | 1,918 | +20 | +1.1% | 205,900 |
2019/07/22 | 1,934 | 1,949 | 1,891 | 1,898 | -36 | -1.9% | 206,900 |
2019/07/19 | 1,874 | 1,936 | 1,866 | 1,934 | +59 | +3.1% | 207,100 |
2019/07/18 | 1,924 | 1,927 | 1,861 | 1,875 | -78 | -4% | 178,000 |
2019/07/17 | 1,965 | 1,970 | 1,931 | 1,953 | -37 | -1.9% | 197,500 |
2019/07/16 | 2,035 | 2,081 | 1,976 | 1,990 | -86 | -4.1% | 225,400 |
2019/07/12 | 2,098 | 2,106 | 2,071 | 2,076 | ±0 | ±0% | 142,200 |
2019/07/11 | 2,111 | 2,127 | 2,049 | 2,076 | -29 | -1.4% | 211,600 |
2019/07/10 | 2,145 | 2,170 | 2,105 | 2,105 | -29 | -1.4% | 220,300 |
2019/07/09 | 2,087 | 2,150 | 2,084 | 2,134 | +27 | +1.3% | 267,600 |
2019/07/08 | 2,071 | 2,127 | 2,044 | 2,107 | +52 | +2.5% | 282,600 |
2019/07/05 | 1,967 | 2,056 | 1,950 | 2,055 | +45 | +2.2% | 188,300 |
2019/07/04 | 2,038 | 2,065 | 2,007 | 2,010 | -4 | -0.2% | 151,600 |
2019/07/03 | 2,082 | 2,085 | 1,978 | 2,014 | -89 | -4.2% | 297,300 |
2019/07/02 | 2,160 | 2,176 | 2,061 | 2,103 | -42 | -2% | 287,500 |
2019/07/01 | 2,123 | 2,147 | 2,065 | 2,145 | +43 | +2% | 180,800 |
2019/06/28 | 2,110 | 2,124 | 2,089 | 2,102 | -34 | -1.6% | 146,000 |
2019/06/27 | 2,148 | 2,154 | 2,124 | 2,136 | +7 | +0.3% | 150,700 |
2019/06/26 | 2,079 | 2,131 | 2,057 | 2,129 | +48 | +2.3% | 145,900 |
2019/06/25 | 2,066 | 2,113 | 2,060 | 2,081 | +31 | +1.5% | 129,000 |
2019/06/24 | 2,003 | 2,066 | 2,000 | 2,050 | +35 | +1.7% | 141,000 |
2019/06/21 | 2,030 | 2,042 | 1,992 | 2,015 | -15 | -0.7% | 100,700 |
2019/06/20 | 2,040 | 2,056 | 1,989 | 2,030 | +1 | ±0% | 135,700 |
2019/06/19 | 1,973 | 2,033 | 1,964 | 2,029 | +96 | +5% | 222,400 |
2019/06/18 | 1,941 | 1,968 | 1,907 | 1,933 | -3 | -0.2% | 92,000 |
2019/06/17 | 1,947 | 1,966 | 1,915 | 1,936 | -3 | -0.2% | 82,000 |
2019/06/14 | 1,934 | 1,955 | 1,913 | 1,939 | +5 | +0.3% | 115,800 |
2019/06/13 | 1,882 | 1,937 | 1,877 | 1,934 | +14 | +0.7% | 179,400 |
1251~
1300
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