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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 4,780 | 4,900 | 4,750 | 4,880 | +5 | +0.1% | 111,000 |
| 2024/12/18 | 4,830 | 4,915 | 4,770 | 4,875 | +40 | +0.8% | 181,500 |
| 2024/12/17 | 4,720 | 4,845 | 4,715 | 4,835 | +175 | +3.8% | 181,400 |
| 2024/12/16 | 4,715 | 4,735 | 4,625 | 4,660 | -40 | -0.9% | 72,700 |
| 2024/12/13 | 4,685 | 4,735 | 4,680 | 4,700 | +15 | +0.3% | 88,200 |
| 2024/12/12 | 4,700 | 4,755 | 4,630 | 4,685 | +50 | +1.1% | 118,300 |
| 2024/12/11 | 4,635 | 4,655 | 4,570 | 4,635 | -15 | -0.3% | 136,300 |
| 2024/12/10 | 4,795 | 4,795 | 4,645 | 4,650 | -75 | -1.6% | 99,400 |
| 2024/12/09 | 4,805 | 4,805 | 4,700 | 4,725 | -65 | -1.4% | 115,000 |
| 2024/12/06 | 4,925 | 4,925 | 4,760 | 4,790 | -75 | -1.5% | 160,400 |
| 2024/12/05 | 4,670 | 4,865 | 4,615 | 4,865 | +385 | +8.6% | 309,700 |
| 2024/12/04 | 4,510 | 4,600 | 4,455 | 4,480 | -5 | -0.1% | 163,500 |
| 2024/12/03 | 4,365 | 4,530 | 4,365 | 4,485 | +125 | +2.9% | 155,400 |
| 2024/12/02 | 4,480 | 4,490 | 4,335 | 4,360 | -120 | -2.7% | 136,300 |
| 2024/11/29 | 4,465 | 4,610 | 4,445 | 4,480 | +155 | +3.6% | 357,400 |
| 2024/11/28 | 4,270 | 4,325 | 4,255 | 4,325 | +55 | +1.3% | 75,600 |
| 2024/11/27 | 4,290 | 4,315 | 4,215 | 4,270 | -80 | -1.8% | 109,200 |
| 2024/11/26 | 4,385 | 4,400 | 4,275 | 4,350 | -55 | -1.2% | 131,800 |
| 2024/11/25 | 4,395 | 4,420 | 4,335 | 4,405 | +60 | +1.4% | 384,300 |
| 2024/11/22 | 4,315 | 4,420 | 4,315 | 4,345 | +50 | +1.2% | 453,600 |
| 2024/11/21 | 4,110 | 4,315 | 4,105 | 4,295 | +155 | +3.7% | 365,200 |
| 2024/11/20 | 4,155 | 4,190 | 4,075 | 4,140 | -35 | -0.8% | 137,000 |
| 2024/11/19 | 4,130 | 4,175 | 4,105 | 4,175 | +40 | +1% | 128,200 |
| 2024/11/18 | 4,090 | 4,135 | 4,070 | 4,135 | -40 | -1% | 140,200 |
| 2024/11/15 | 4,205 | 4,270 | 4,165 | 4,175 | +5 | +0.1% | 138,100 |
| 2024/11/14 | 4,205 | 4,210 | 4,075 | 4,170 | -70 | -1.7% | 218,600 |
| 2024/11/13 | 4,115 | 4,260 | 4,100 | 4,240 | +165 | +4% | 176,000 |
| 2024/11/12 | 4,000 | 4,105 | 4,000 | 4,075 | +140 | +3.6% | 239,400 |
| 2024/11/11 | 3,810 | 4,010 | 3,805 | 3,935 | -65 | -1.6% | 269,700 |
| 2024/11/08 | 4,110 | 4,155 | 3,950 | 4,000 | -75 | -1.8% | 155,200 |
| 2024/11/07 | 3,990 | 4,085 | 3,985 | 4,075 | +155 | +4% | 178,900 |
| 2024/11/06 | 3,870 | 3,950 | 3,845 | 3,920 | +105 | +2.8% | 106,600 |
| 2024/11/05 | 3,915 | 3,915 | 3,815 | 3,815 | -110 | -2.8% | 109,600 |
| 2024/11/01 | 3,965 | 4,050 | 3,925 | 3,925 | -75 | -1.9% | 117,100 |
| 2024/10/31 | 3,895 | 4,015 | 3,855 | 4,000 | +80 | +2% | 151,600 |
| 2024/10/30 | 3,825 | 3,940 | 3,825 | 3,920 | +100 | +2.6% | 154,600 |
| 2024/10/29 | 3,825 | 3,855 | 3,785 | 3,820 | -10 | -0.3% | 111,600 |
| 2024/10/28 | 3,745 | 3,855 | 3,740 | 3,830 | +55 | +1.5% | 87,200 |
| 2024/10/25 | 3,810 | 3,820 | 3,745 | 3,775 | -40 | -1% | 69,000 |
| 2024/10/24 | 3,835 | 3,850 | 3,795 | 3,815 | -55 | -1.4% | 94,900 |
| 2024/10/23 | 3,860 | 3,895 | 3,845 | 3,870 | -40 | -1% | 87,600 |
| 2024/10/22 | 3,990 | 3,995 | 3,905 | 3,910 | -80 | -2% | 118,600 |
| 2024/10/21 | 4,055 | 4,055 | 3,985 | 3,990 | -60 | -1.5% | 65,200 |
| 2024/10/18 | 4,050 | 4,070 | 4,020 | 4,050 | +5 | +0.1% | 83,100 |
| 2024/10/17 | 4,175 | 4,175 | 4,045 | 4,045 | -110 | -2.6% | 78,800 |
| 2024/10/16 | 4,175 | 4,215 | 4,145 | 4,155 | -85 | -2% | 86,100 |
| 2024/10/15 | 4,195 | 4,280 | 4,160 | 4,240 | +90 | +2.2% | 135,700 |
| 2024/10/11 | 4,205 | 4,225 | 4,135 | 4,150 | -55 | -1.3% | 98,100 |
| 2024/10/10 | 4,305 | 4,305 | 4,190 | 4,205 | -90 | -2.1% | 82,100 |
| 2024/10/09 | 4,315 | 4,350 | 4,270 | 4,295 | -20 | -0.5% | 54,100 |
101～
150
件表示中 / 3705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 | 437,000円 | +3.9% | -23.2% | 5.06% | 14.42倍 | 0.69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 | 405,500円 | +2.4% | +8.3% | 2.71% | 11.42倍 | 1.06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 |
| リガク | 72,200円 | +7.8% | +8.1% | 2.60% | 11.67倍 | 2.01倍 |
|
Ｘ線分析装置シェア世界首位級。アカデミアや半導体・医薬品メーカーが顧客。電池材料解析も |
| タムロン | 334,500円 | +4.0% | +3.6% | 4.33% | 9.09倍 | 1.63倍 |
|
カメラ用交換レンズで世界的。ＯＥＭも受託。監視カメラ用レンズを強化中。車載向けも |
| マニー | 119,600円 | +5.9% | +4.6% | 3.26% | 18.55倍 | 2.21倍 |
|
手術用縫合針、眼科ナイフ、歯科用治療器で高シェア。ベトナム、ミャンマーなどに生産拠点 |
市場注目の銘柄
チャート関連のコラム
