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 |
---|---|---|---|---|---|---|---|
2018/08/10 | 2,300 | 2,427 | 2,189 | 2,421 | +340 | +16.3% | 1,303,100 |
2018/08/09 | 2,078 | 2,111 | 2,043 | 2,081 | +22 | +1.1% | 166,100 |
2018/08/08 | 2,048 | 2,108 | 2,037 | 2,059 | +4 | +0.2% | 139,100 |
2018/08/07 | 2,016 | 2,064 | 2,016 | 2,055 | +13 | +0.6% | 97,300 |
2018/08/06 | 2,080 | 2,083 | 2,035 | 2,042 | -59 | -2.8% | 96,200 |
2018/08/03 | 2,107 | 2,128 | 2,083 | 2,101 | -6 | -0.3% | 97,300 |
2018/08/02 | 2,113 | 2,135 | 2,104 | 2,107 | -18 | -0.8% | 97,100 |
2018/08/01 | 2,142 | 2,167 | 2,113 | 2,125 | ±0 | ±0% | 180,400 |
2018/07/31 | 2,107 | 2,160 | 2,062 | 2,125 | +11 | +0.5% | 286,200 |
2018/07/30 | 2,103 | 2,125 | 2,088 | 2,114 | +6 | +0.3% | 122,700 |
2018/07/27 | 2,108 | 2,133 | 2,102 | 2,108 | ±0 | ±0% | 102,200 |
2018/07/26 | 2,084 | 2,120 | 2,078 | 2,108 | +24 | +1.2% | 139,100 |
2018/07/25 | 2,081 | 2,104 | 2,053 | 2,084 | ±0 | ±0% | 264,800 |
2018/07/24 | 2,043 | 2,098 | 2,043 | 2,084 | +41 | +2% | 190,400 |
2018/07/23 | 2,022 | 2,084 | 2,013 | 2,043 | +51 | +2.6% | 235,900 |
2018/07/20 | 1,990 | 2,010 | 1,965 | 1,992 | +3 | +0.2% | 121,700 |
2018/07/19 | 1,996 | 2,007 | 1,960 | 1,989 | -7 | -0.4% | 103,900 |
2018/07/18 | 1,995 | 2,044 | 1,988 | 1,996 | +24 | +1.2% | 257,100 |
2018/07/17 | 1,932 | 1,977 | 1,908 | 1,972 | +40 | +2.1% | 134,500 |
2018/07/13 | 1,927 | 1,964 | 1,913 | 1,932 | +5 | +0.3% | 142,100 |
2018/07/12 | 1,928 | 1,945 | 1,862 | 1,927 | -19 | -1% | 240,000 |
2018/07/11 | 1,905 | 1,957 | 1,904 | 1,946 | +30 | +1.6% | 336,500 |
2018/07/10 | 1,885 | 1,947 | 1,869 | 1,916 | +46 | +2.5% | 282,200 |
2018/07/09 | 1,805 | 1,882 | 1,792 | 1,870 | +65 | +3.6% | 208,800 |
2018/07/06 | 1,716 | 1,814 | 1,716 | 1,805 | +105 | +6.2% | 306,200 |
2018/07/05 | 1,778 | 1,783 | 1,692 | 1,700 | -93 | -5.2% | 308,500 |
2018/07/04 | 1,780 | 1,820 | 1,752 | 1,793 | -22 | -1.2% | 201,800 |
2018/07/03 | 1,895 | 1,895 | 1,795 | 1,815 | -93 | -4.9% | 273,800 |
2018/07/02 | 1,904 | 1,976 | 1,904 | 1,908 | +1 | +0.1% | 213,500 |
2018/06/29 | 1,887 | 1,917 | 1,866 | 1,907 | +28 | +1.5% | 127,400 |
2018/06/28 | 1,880 | 1,901 | 1,833 | 1,879 | -24 | -1.3% | 243,200 |
2018/06/27 | 1,839 | 1,921 | 1,827 | 1,903 | +45 | +2.4% | 154,100 |
2018/06/26 | 1,851 | 1,861 | 1,813 | 1,858 | -16 | -0.9% | 130,300 |
2018/06/25 | 1,885 | 1,926 | 1,870 | 1,874 | -5 | -0.3% | 158,300 |
2018/06/22 | 1,855 | 1,911 | 1,840 | 1,879 | -11 | -0.6% | 127,200 |
2018/06/21 | 1,888 | 1,910 | 1,847 | 1,890 | +8 | +0.4% | 201,700 |
2018/06/20 | 1,846 | 1,888 | 1,799 | 1,882 | +36 | +2% | 227,000 |
2018/06/19 | 1,885 | 1,923 | 1,839 | 1,846 | -51 | -2.7% | 286,100 |
2018/06/18 | 1,975 | 1,984 | 1,885 | 1,897 | -90 | -4.5% | 246,900 |
2018/06/15 | 2,025 | 2,038 | 1,976 | 1,987 | -38 | -1.9% | 164,700 |
2018/06/14 | 2,031 | 2,059 | 2,024 | 2,025 | -14 | -0.7% | 199,900 |
2018/06/13 | 1,990 | 2,043 | 1,978 | 2,039 | +22 | +1.1% | 214,200 |
2018/06/12 | 2,001 | 2,020 | 1,964 | 2,017 | +5 | +0.2% | 379,500 |
2018/06/11 | 2,030 | 2,060 | 2,007 | 2,012 | -28 | -1.4% | 301,700 |
2018/06/08 | 2,067 | 2,080 | 2,000 | 2,040 | -19 | -0.9% | 394,400 |
2018/06/07 | 1,996 | 2,103 | 1,990 | 2,059 | +75 | +3.8% | 622,300 |
2018/06/06 | 1,989 | 2,025 | 1,963 | 1,984 | -2 | -0.1% | 468,000 |
2018/06/05 | 1,923 | 1,991 | 1,923 | 1,986 | +56 | +2.9% | 538,300 |
2018/06/04 | 1,996 | 2,032 | 1,905 | 1,930 | -73 | -3.6% | 654,300 |
2018/06/01 | 1,925 | 2,089 | 1,911 | 2,003 | +69 | +3.6% | 702,500 |
1501~
1550
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