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 |
---|---|---|---|---|---|---|---|
2018/05/31 | 1,926 | 1,971 | 1,899 | 1,934 | +27 | +1.4% | 792,300 |
2018/05/30 | 1,915 | 1,981 | 1,898 | 1,907 | -52 | -2.7% | 462,100 |
2018/05/29 | 2,007 | 2,019 | 1,950 | 1,959 | -48 | -2.4% | 410,000 |
2018/05/28 | 2,043 | 2,043 | 2,001 | 2,007 | -36 | -1.8% | 302,600 |
2018/05/25 | 2,077 | 2,102 | 2,029 | 2,043 | -49 | -2.3% | 340,400 |
2018/05/24 | 2,150 | 2,150 | 2,073 | 2,092 | -81 | -3.7% | 610,300 |
2018/05/23 | 2,221 | 2,233 | 2,160 | 2,173 | -69 | -3.1% | 462,200 |
2018/05/22 | 2,264 | 2,271 | 2,222 | 2,242 | -18 | -0.8% | 235,800 |
2018/05/21 | 2,228 | 2,263 | 2,202 | 2,260 | +49 | +2.2% | 469,900 |
2018/05/18 | 2,255 | 2,255 | 2,162 | 2,211 | -48 | -2.1% | 813,500 |
2018/05/17 | 2,257 | 2,296 | 2,230 | 2,259 | -11 | -0.5% | 614,600 |
2018/05/16 | 2,460 | 2,485 | 2,260 | 2,270 | -490 | -17.8% | 1,566,400 |
2018/05/15 | 2,868 | 2,898 | 2,690 | 2,760 | -134 | -4.6% | 432,500 |
2018/05/14 | 2,912 | 2,974 | 2,784 | 2,894 | -6 | -0.2% | 362,800 |
2018/05/11 | 2,865 | 2,900 | 2,833 | 2,900 | +35 | +1.2% | 130,100 |
2018/05/10 | 2,878 | 2,895 | 2,830 | 2,865 | -13 | -0.5% | 111,200 |
2018/05/09 | 2,880 | 2,923 | 2,855 | 2,878 | +2 | +0.1% | 206,100 |
2018/05/08 | 2,884 | 2,895 | 2,831 | 2,876 | +11 | +0.4% | 114,800 |
2018/05/07 | 2,848 | 2,875 | 2,820 | 2,865 | +63 | +2.2% | 173,900 |
2018/05/02 | 2,800 | 2,837 | 2,774 | 2,802 | +11 | +0.4% | 109,700 |
2018/05/01 | 2,744 | 2,796 | 2,711 | 2,791 | +45 | +1.6% | 144,000 |
2018/04/27 | 2,773 | 2,798 | 2,726 | 2,746 | -17 | -0.6% | 129,500 |
2018/04/26 | 2,805 | 2,825 | 2,738 | 2,763 | -38 | -1.4% | 178,300 |
2018/04/25 | 2,840 | 2,866 | 2,795 | 2,801 | -61 | -2.1% | 137,800 |
2018/04/24 | 2,820 | 2,899 | 2,800 | 2,862 | +63 | +2.3% | 225,300 |
2018/04/23 | 2,819 | 2,820 | 2,762 | 2,799 | -21 | -0.7% | 151,000 |
2018/04/20 | 2,725 | 2,843 | 2,722 | 2,820 | +79 | +2.9% | 249,800 |
2018/04/19 | 2,794 | 2,795 | 2,717 | 2,741 | -50 | -1.8% | 160,100 |
2018/04/18 | 2,728 | 2,800 | 2,702 | 2,791 | +65 | +2.4% | 149,000 |
2018/04/17 | 2,797 | 2,813 | 2,680 | 2,726 | -83 | -3% | 274,700 |
2018/04/16 | 2,807 | 2,855 | 2,807 | 2,809 | +6 | +0.2% | 173,000 |
2018/04/13 | 2,788 | 2,810 | 2,747 | 2,803 | +34 | +1.2% | 207,000 |
2018/04/12 | 2,744 | 2,812 | 2,710 | 2,769 | +23 | +0.8% | 173,800 |
2018/04/11 | 2,815 | 2,827 | 2,713 | 2,746 | -72 | -2.6% | 329,500 |
2018/04/10 | 2,817 | 2,860 | 2,787 | 2,818 | +29 | +1% | 355,400 |
2018/04/09 | 2,700 | 2,805 | 2,700 | 2,789 | +84 | +3.1% | 430,500 |
2018/04/06 | 2,530 | 2,725 | 2,530 | 2,705 | +175 | +6.9% | 702,500 |
2018/04/05 | 2,500 | 2,531 | 2,470 | 2,530 | +58 | +2.3% | 193,400 |
2018/04/04 | 2,520 | 2,536 | 2,463 | 2,472 | -41 | -1.6% | 163,600 |
2018/04/03 | 2,426 | 2,538 | 2,409 | 2,513 | +23 | +0.9% | 259,000 |
2018/04/02 | 2,523 | 2,567 | 2,486 | 2,490 | -24 | -1% | 223,600 |
2018/03/30 | 2,420 | 2,540 | 2,399 | 2,514 | +122 | +5.1% | 469,400 |
2018/03/29 | 2,417 | 2,425 | 2,343 | 2,392 | -11 | -0.5% | 249,700 |
2018/03/28 | 2,298 | 2,407 | 2,251 | 2,403 | +69 | +3% | 301,200 |
2018/03/27 | 2,309 | 2,365 | 2,308 | 2,334 | +75 | +3.3% | 335,500 |
2018/03/26 | 2,247 | 2,259 | 2,122 | 2,259 | -41 | -1.8% | 497,900 |
2018/03/23 | 2,257 | 2,322 | 2,203 | 2,300 | -57 | -2.4% | 485,800 |
2018/03/22 | 2,278 | 2,380 | 2,278 | 2,357 | +116 | +5.2% | 390,500 |
2018/03/20 | 2,227 | 2,295 | 2,183 | 2,241 | -24 | -1.1% | 356,500 |
2018/03/19 | 2,312 | 2,314 | 2,220 | 2,265 | -79 | -3.4% | 367,200 |
1551~
1600
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