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 |
---|---|---|---|---|---|---|---|
2019/03/26 | 2,409 | 2,473 | 2,402 | 2,470 | +94 | +4% | 209,500 |
2019/03/25 | 2,410 | 2,420 | 2,360 | 2,376 | -103 | -4.2% | 229,500 |
2019/03/22 | 2,445 | 2,497 | 2,438 | 2,479 | +64 | +2.7% | 184,600 |
2019/03/20 | 2,419 | 2,479 | 2,408 | 2,415 | -2 | -0.1% | 254,600 |
2019/03/19 | 2,360 | 2,439 | 2,336 | 2,417 | +76 | +3.2% | 259,600 |
2019/03/18 | 2,383 | 2,390 | 2,317 | 2,341 | -19 | -0.8% | 183,100 |
2019/03/15 | 2,363 | 2,389 | 2,335 | 2,360 | +23 | +1% | 148,400 |
2019/03/14 | 2,380 | 2,398 | 2,326 | 2,337 | +22 | +1% | 189,900 |
2019/03/13 | 2,362 | 2,413 | 2,301 | 2,315 | -82 | -3.4% | 216,100 |
2019/03/12 | 2,400 | 2,419 | 2,355 | 2,397 | +29 | +1.2% | 222,400 |
2019/03/11 | 2,321 | 2,377 | 2,316 | 2,368 | +66 | +2.9% | 153,700 |
2019/03/08 | 2,386 | 2,399 | 2,299 | 2,302 | -79 | -3.3% | 194,200 |
2019/03/07 | 2,333 | 2,387 | 2,316 | 2,381 | +48 | +2.1% | 230,900 |
2019/03/06 | 2,338 | 2,349 | 2,304 | 2,333 | +30 | +1.3% | 139,900 |
2019/03/05 | 2,298 | 2,330 | 2,276 | 2,303 | +12 | +0.5% | 126,100 |
2019/03/04 | 2,241 | 2,305 | 2,230 | 2,291 | +102 | +4.7% | 185,000 |
2019/03/01 | 2,195 | 2,284 | 2,187 | 2,189 | +21 | +1% | 278,000 |
2019/02/28 | 2,178 | 2,187 | 2,134 | 2,168 | ±0 | ±0% | 128,000 |
2019/02/27 | 2,181 | 2,185 | 2,141 | 2,168 | -13 | -0.6% | 95,900 |
2019/02/26 | 2,187 | 2,199 | 2,161 | 2,181 | -7 | -0.3% | 86,900 |
2019/02/25 | 2,177 | 2,220 | 2,164 | 2,188 | +18 | +0.8% | 129,700 |
2019/02/22 | 2,133 | 2,176 | 2,101 | 2,170 | -15 | -0.7% | 136,700 |
2019/02/21 | 2,170 | 2,188 | 2,130 | 2,185 | +15 | +0.7% | 90,000 |
2019/02/20 | 2,187 | 2,204 | 2,169 | 2,170 | -1 | ±0% | 136,800 |
2019/02/19 | 2,151 | 2,177 | 2,142 | 2,171 | +20 | +0.9% | 145,500 |
2019/02/18 | 2,134 | 2,159 | 2,118 | 2,151 | +54 | +2.6% | 91,300 |
2019/02/15 | 2,121 | 2,124 | 2,068 | 2,097 | -34 | -1.6% | 115,800 |
2019/02/14 | 2,148 | 2,157 | 2,118 | 2,131 | -18 | -0.8% | 188,200 |
2019/02/13 | 2,112 | 2,186 | 2,106 | 2,149 | +9 | +0.4% | 321,000 |
2019/02/12 | 1,895 | 2,165 | 1,890 | 2,140 | +325 | +17.9% | 789,500 |
2019/02/08 | 1,828 | 1,853 | 1,797 | 1,815 | -69 | -3.7% | 154,200 |
2019/02/07 | 1,894 | 1,928 | 1,879 | 1,884 | -6 | -0.3% | 106,000 |
2019/02/06 | 1,886 | 1,904 | 1,874 | 1,890 | +13 | +0.7% | 124,000 |
2019/02/05 | 1,887 | 1,936 | 1,843 | 1,877 | +24 | +1.3% | 248,900 |
2019/02/04 | 1,819 | 1,880 | 1,808 | 1,853 | +74 | +4.2% | 232,900 |
2019/02/01 | 1,757 | 1,788 | 1,741 | 1,779 | +49 | +2.8% | 222,900 |
2019/01/31 | 1,722 | 1,749 | 1,716 | 1,730 | +40 | +2.4% | 117,300 |
2019/01/30 | 1,707 | 1,722 | 1,690 | 1,690 | -10 | -0.6% | 181,400 |
2019/01/29 | 1,681 | 1,709 | 1,665 | 1,700 | ±0 | ±0% | 78,400 |
2019/01/28 | 1,730 | 1,735 | 1,700 | 1,700 | -13 | -0.8% | 91,900 |
2019/01/25 | 1,699 | 1,733 | 1,686 | 1,713 | +35 | +2.1% | 131,000 |
2019/01/24 | 1,616 | 1,684 | 1,610 | 1,678 | +42 | +2.6% | 148,200 |
2019/01/23 | 1,634 | 1,661 | 1,602 | 1,636 | -5 | -0.3% | 197,000 |
2019/01/22 | 1,667 | 1,670 | 1,607 | 1,641 | -49 | -2.9% | 239,600 |
2019/01/21 | 1,690 | 1,733 | 1,674 | 1,690 | +49 | +3% | 295,400 |
2019/01/18 | 1,625 | 1,659 | 1,618 | 1,641 | +55 | +3.5% | 136,100 |
2019/01/17 | 1,603 | 1,629 | 1,578 | 1,586 | ±0 | ±0% | 72,600 |
2019/01/16 | 1,613 | 1,629 | 1,573 | 1,586 | -5 | -0.3% | 121,400 |
2019/01/15 | 1,546 | 1,596 | 1,534 | 1,591 | +12 | +0.8% | 110,600 |
2019/01/11 | 1,545 | 1,612 | 1,543 | 1,579 | +33 | +2.1% | 220,500 |
1351~
1400
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