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 |
---|---|---|---|---|---|---|---|
2019/01/10 | 1,590 | 1,601 | 1,541 | 1,546 | -42 | -2.6% | 108,400 |
2019/01/09 | 1,607 | 1,623 | 1,582 | 1,588 | +21 | +1.3% | 157,800 |
2019/01/08 | 1,529 | 1,592 | 1,527 | 1,567 | +68 | +4.5% | 201,200 |
2019/01/07 | 1,510 | 1,544 | 1,487 | 1,499 | +42 | +2.9% | 149,000 |
2019/01/04 | 1,441 | 1,459 | 1,420 | 1,457 | -48 | -3.2% | 133,500 |
2018/12/28 | 1,500 | 1,536 | 1,494 | 1,505 | -3 | -0.2% | 154,800 |
2018/12/27 | 1,545 | 1,559 | 1,495 | 1,508 | +85 | +6% | 235,900 |
2018/12/26 | 1,408 | 1,472 | 1,392 | 1,423 | +33 | +2.4% | 241,700 |
2018/12/25 | 1,372 | 1,430 | 1,362 | 1,390 | -112 | -7.5% | 313,200 |
2018/12/21 | 1,533 | 1,572 | 1,459 | 1,502 | -56 | -3.6% | 466,200 |
2018/12/20 | 1,635 | 1,658 | 1,544 | 1,558 | -108 | -6.5% | 236,500 |
2018/12/19 | 1,610 | 1,685 | 1,600 | 1,666 | +53 | +3.3% | 255,900 |
2018/12/18 | 1,615 | 1,657 | 1,589 | 1,613 | -60 | -3.6% | 264,200 |
2018/12/17 | 1,771 | 1,784 | 1,661 | 1,673 | -116 | -6.5% | 354,600 |
2018/12/14 | 1,817 | 1,908 | 1,785 | 1,789 | -31 | -1.7% | 388,500 |
2018/12/13 | 1,865 | 1,866 | 1,807 | 1,820 | -61 | -3.2% | 224,700 |
2018/12/12 | 1,776 | 1,902 | 1,776 | 1,881 | +138 | +7.9% | 312,100 |
2018/12/11 | 1,775 | 1,815 | 1,735 | 1,743 | -15 | -0.9% | 212,000 |
2018/12/10 | 1,803 | 1,805 | 1,755 | 1,758 | -67 | -3.7% | 157,200 |
2018/12/07 | 1,826 | 1,855 | 1,799 | 1,825 | +1 | +0.1% | 170,400 |
2018/12/06 | 1,890 | 1,897 | 1,811 | 1,824 | -83 | -4.4% | 167,100 |
2018/12/05 | 1,850 | 1,970 | 1,830 | 1,907 | -13 | -0.7% | 265,100 |
2018/12/04 | 2,024 | 2,050 | 1,917 | 1,920 | -120 | -5.9% | 370,000 |
2018/12/03 | 1,975 | 2,048 | 1,962 | 2,040 | +85 | +4.3% | 255,700 |
2018/11/30 | 1,922 | 1,960 | 1,857 | 1,955 | +33 | +1.7% | 318,000 |
2018/11/29 | 1,885 | 1,943 | 1,866 | 1,922 | +73 | +3.9% | 370,900 |
2018/11/28 | 1,854 | 1,854 | 1,767 | 1,849 | -13 | -0.7% | 476,200 |
2018/11/27 | 1,883 | 1,892 | 1,846 | 1,862 | +3 | +0.2% | 173,600 |
2018/11/26 | 1,873 | 1,890 | 1,847 | 1,859 | -24 | -1.3% | 115,700 |
2018/11/22 | 1,863 | 1,890 | 1,823 | 1,883 | +54 | +3% | 218,500 |
2018/11/21 | 1,809 | 1,857 | 1,790 | 1,829 | -16 | -0.9% | 131,700 |
2018/11/20 | 1,830 | 1,908 | 1,830 | 1,845 | -23 | -1.2% | 263,500 |
2018/11/19 | 1,832 | 1,881 | 1,805 | 1,868 | +26 | +1.4% | 284,300 |
2018/11/16 | 1,921 | 1,944 | 1,830 | 1,842 | -80 | -4.2% | 269,200 |
2018/11/15 | 1,873 | 1,938 | 1,859 | 1,922 | +44 | +2.3% | 293,000 |
2018/11/14 | 1,905 | 1,936 | 1,863 | 1,878 | -21 | -1.1% | 236,300 |
2018/11/13 | 1,830 | 1,908 | 1,801 | 1,899 | +18 | +1% | 356,600 |
2018/11/12 | 1,995 | 1,995 | 1,870 | 1,881 | -119 | -6% | 452,300 |
2018/11/09 | 2,153 | 2,179 | 1,973 | 2,000 | -209 | -9.5% | 640,300 |
2018/11/08 | 2,183 | 2,214 | 2,155 | 2,209 | +76 | +3.6% | 404,800 |
2018/11/07 | 2,200 | 2,238 | 1,999 | 2,133 | -315 | -12.9% | 1,096,900 |
2018/11/06 | 2,432 | 2,471 | 2,415 | 2,448 | +15 | +0.6% | 115,500 |
2018/11/05 | 2,485 | 2,492 | 2,431 | 2,433 | -109 | -4.3% | 128,200 |
2018/11/02 | 2,456 | 2,544 | 2,456 | 2,542 | +65 | +2.6% | 138,600 |
2018/11/01 | 2,485 | 2,531 | 2,458 | 2,477 | -58 | -2.3% | 155,800 |
2018/10/31 | 2,472 | 2,548 | 2,444 | 2,535 | +107 | +4.4% | 197,400 |
2018/10/30 | 2,323 | 2,440 | 2,307 | 2,428 | +55 | +2.3% | 416,600 |
2018/10/29 | 2,425 | 2,472 | 2,366 | 2,373 | -56 | -2.3% | 161,500 |
2018/10/26 | 2,498 | 2,514 | 2,392 | 2,429 | -19 | -0.8% | 194,500 |
2018/10/25 | 2,541 | 2,541 | 2,443 | 2,448 | -150 | -5.8% | 192,100 |
1401~
1450
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