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 |
---|---|---|---|---|---|---|---|
2018/03/16 | 2,430 | 2,430 | 2,336 | 2,344 | -92 | -3.8% | 290,400 |
2018/03/15 | 2,406 | 2,449 | 2,395 | 2,436 | +30 | +1.2% | 273,200 |
2018/03/14 | 2,378 | 2,421 | 2,359 | 2,406 | +14 | +0.6% | 214,700 |
2018/03/13 | 2,361 | 2,436 | 2,345 | 2,392 | +4 | +0.2% | 240,900 |
2018/03/12 | 2,383 | 2,414 | 2,342 | 2,388 | +47 | +2% | 210,500 |
2018/03/09 | 2,345 | 2,398 | 2,312 | 2,341 | +17 | +0.7% | 194,900 |
2018/03/08 | 2,305 | 2,347 | 2,288 | 2,324 | +53 | +2.3% | 169,900 |
2018/03/07 | 2,300 | 2,317 | 2,216 | 2,271 | -69 | -2.9% | 325,700 |
2018/03/06 | 2,294 | 2,375 | 2,288 | 2,340 | +82 | +3.6% | 356,900 |
2018/03/05 | 2,355 | 2,380 | 2,218 | 2,258 | -137 | -5.7% | 387,900 |
2018/03/02 | 2,310 | 2,423 | 2,309 | 2,395 | -10 | -0.4% | 208,200 |
2018/03/01 | 2,384 | 2,429 | 2,352 | 2,405 | -12 | -0.5% | 232,300 |
2018/02/28 | 2,391 | 2,440 | 2,356 | 2,417 | +13 | +0.5% | 401,200 |
2018/02/27 | 2,490 | 2,507 | 2,382 | 2,404 | -43 | -1.8% | 412,100 |
2018/02/26 | 2,383 | 2,449 | 2,351 | 2,447 | +87 | +3.7% | 377,300 |
2018/02/23 | 2,468 | 2,470 | 2,302 | 2,360 | -73 | -3% | 539,700 |
2018/02/22 | 2,437 | 2,508 | 2,385 | 2,433 | -9 | -0.4% | 740,300 |
2018/02/21 | 2,266 | 2,457 | 2,264 | 2,442 | +238 | +10.8% | 1,097,100 |
2018/02/20 | 2,260 | 2,332 | 2,141 | 2,204 | +35 | +1.6% | 591,500 |
2018/02/19 | 2,091 | 2,181 | 2,090 | 2,169 | +70 | +3.3% | 270,200 |
2018/02/16 | 2,088 | 2,121 | 2,050 | 2,099 | +12 | +0.6% | 359,000 |
2018/02/15 | 1,988 | 2,119 | 1,985 | 2,087 | +158 | +8.2% | 589,900 |
2018/02/14 | 2,077 | 2,082 | 1,920 | 1,929 | -130 | -6.3% | 631,300 |
2018/02/13 | 2,100 | 2,144 | 2,032 | 2,059 | +59 | +3% | 956,100 |
2018/02/09 | 2,201 | 2,202 | 1,956 | 2,000 | -446 | -18.2% | 1,754,800 |
2018/02/08 | 2,477 | 2,513 | 2,412 | 2,446 | +17 | +0.7% | 482,900 |
2018/02/07 | 2,659 | 2,670 | 2,426 | 2,429 | +20 | +0.8% | 539,500 |
2018/02/06 | 2,349 | 2,556 | 2,270 | 2,409 | -240 | -9.1% | 647,300 |
2018/02/05 | 2,721 | 2,759 | 2,649 | 2,649 | -168 | -6% | 425,700 |
2018/02/02 | 2,866 | 2,870 | 2,781 | 2,817 | -31 | -1.1% | 191,700 |
2018/02/01 | 2,766 | 2,870 | 2,746 | 2,848 | +123 | +4.5% | 338,400 |
2018/01/31 | 2,702 | 2,807 | 2,685 | 2,725 | -14 | -0.5% | 401,800 |
2018/01/30 | 2,783 | 2,795 | 2,723 | 2,739 | -41 | -1.5% | 323,600 |
2018/01/29 | 2,769 | 2,823 | 2,769 | 2,780 | +20 | +0.7% | 271,100 |
2018/01/26 | 2,779 | 2,795 | 2,760 | 2,760 | -19 | -0.7% | 186,700 |
2018/01/25 | 2,751 | 2,814 | 2,744 | 2,779 | -20 | -0.7% | 294,200 |
2018/01/24 | 2,830 | 2,836 | 2,778 | 2,799 | -49 | -1.7% | 405,200 |
2018/01/23 | 2,780 | 2,874 | 2,770 | 2,848 | +66 | +2.4% | 403,100 |
2018/01/22 | 2,767 | 2,796 | 2,740 | 2,782 | +15 | +0.5% | 310,800 |
2018/01/19 | 2,784 | 2,813 | 2,747 | 2,767 | +25 | +0.9% | 236,400 |
2018/01/18 | 2,855 | 2,869 | 2,735 | 2,742 | -94 | -3.3% | 427,800 |
2018/01/17 | 2,895 | 2,900 | 2,816 | 2,836 | -93 | -3.2% | 406,900 |
2018/01/16 | 2,900 | 2,982 | 2,876 | 2,929 | +46 | +1.6% | 623,400 |
2018/01/15 | 2,850 | 2,886 | 2,794 | 2,883 | +44 | +1.5% | 578,200 |
2018/01/12 | 2,518 | 2,877 | 2,518 | 2,839 | +335 | +13.4% | 1,245,800 |
2018/01/11 | 2,524 | 2,545 | 2,483 | 2,504 | -58 | -2.3% | 334,700 |
2018/01/10 | 2,590 | 2,623 | 2,544 | 2,562 | -36 | -1.4% | 408,000 |
2018/01/09 | 2,620 | 2,630 | 2,368 | 2,598 | +49 | +1.9% | 1,374,900 |
2018/01/05 | 2,534 | 2,571 | 2,504 | 2,549 | +11 | +0.4% | 304,800 |
2018/01/04 | 2,549 | 2,634 | 2,489 | 2,538 | +61 | +2.5% | 464,300 |
1601~
1650
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