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 |
---|---|---|---|---|---|---|---|
2017/12/29 | 2,468 | 2,497 | 2,444 | 2,477 | +11 | +0.4% | 252,800 |
2017/12/28 | 2,417 | 2,510 | 2,416 | 2,466 | +49 | +2% | 452,900 |
2017/12/27 | 2,335 | 2,449 | 2,335 | 2,417 | +82 | +3.5% | 383,400 |
2017/12/26 | 2,301 | 2,349 | 2,277 | 2,335 | +36 | +1.6% | 232,700 |
2017/12/25 | 2,320 | 2,376 | 2,295 | 2,299 | -11 | -0.5% | 317,600 |
2017/12/22 | 2,329 | 2,336 | 2,298 | 2,310 | -18 | -0.8% | 223,000 |
2017/12/21 | 2,331 | 2,349 | 2,310 | 2,328 | ±0 | ±0% | 186,700 |
2017/12/20 | 2,300 | 2,369 | 2,297 | 2,328 | +19 | +0.8% | 252,300 |
2017/12/19 | 2,360 | 2,369 | 2,277 | 2,309 | -40 | -1.7% | 317,300 |
2017/12/18 | 2,350 | 2,363 | 2,290 | 2,349 | +4 | +0.2% | 257,800 |
2017/12/15 | 2,323 | 2,365 | 2,285 | 2,345 | +14 | +0.6% | 289,400 |
2017/12/14 | 2,360 | 2,444 | 2,310 | 2,331 | -11 | -0.5% | 477,000 |
2017/12/13 | 2,346 | 2,350 | 2,294 | 2,342 | -13 | -0.6% | 308,100 |
2017/12/12 | 2,360 | 2,425 | 2,317 | 2,355 | +7 | +0.3% | 525,500 |
2017/12/11 | 2,260 | 2,351 | 2,226 | 2,348 | +114 | +5.1% | 421,400 |
2017/12/08 | 2,205 | 2,234 | 2,188 | 2,234 | +31 | +1.4% | 206,600 |
2017/12/07 | 2,191 | 2,262 | 2,177 | 2,203 | +33 | +1.5% | 303,700 |
2017/12/06 | 2,299 | 2,299 | 2,143 | 2,170 | -93 | -4.1% | 655,300 |
2017/12/05 | 2,255 | 2,353 | 2,230 | 2,263 | -14 | -0.6% | 558,000 |
2017/12/04 | 2,167 | 2,365 | 2,165 | 2,277 | +132 | +6.2% | 682,400 |
2017/12/01 | 2,161 | 2,169 | 2,092 | 2,145 | +13 | +0.6% | 336,300 |
2017/11/30 | 2,218 | 2,229 | 2,065 | 2,132 | -78 | -3.5% | 599,900 |
2017/11/29 | 2,100 | 2,235 | 2,100 | 2,210 | +120 | +5.7% | 538,400 |
2017/11/28 | 2,115 | 2,148 | 2,069 | 2,090 | +6 | +0.3% | 379,900 |
2017/11/27 | 2,085 | 2,103 | 2,060 | 2,084 | +38 | +1.9% | 209,000 |
2017/11/24 | 2,020 | 2,053 | 2,002 | 2,046 | +10 | +0.5% | 171,100 |
2017/11/22 | 2,090 | 2,104 | 2,027 | 2,036 | -38 | -1.8% | 262,500 |
2017/11/21 | 2,003 | 2,108 | 2,003 | 2,074 | +91 | +4.6% | 544,400 |
2017/11/20 | 1,931 | 2,005 | 1,923 | 1,983 | +66 | +3.4% | 458,700 |
2017/11/17 | 1,943 | 1,957 | 1,882 | 1,917 | +25 | +1.3% | 607,600 |
2017/11/16 | 1,871 | 1,919 | 1,853 | 1,892 | +15 | +0.8% | 532,300 |
2017/11/15 | 1,986 | 1,991 | 1,871 | 1,877 | -118 | -5.9% | 527,100 |
2017/11/14 | 2,020 | 2,046 | 1,994 | 1,995 | -33 | -1.6% | 281,100 |
2017/11/13 | 2,040 | 2,053 | 1,981 | 2,028 | -32 | -1.6% | 406,900 |
2017/11/10 | 1,887 | 2,104 | 1,873 | 2,060 | +116 | +6% | 1,053,700 |
2017/11/09 | 1,801 | 1,990 | 1,801 | 1,944 | +164 | +9.2% | 1,163,600 |
2017/11/08 | 1,778 | 1,792 | 1,735 | 1,780 | -6 | -0.3% | 399,500 |
2017/11/07 | 1,750 | 1,797 | 1,743 | 1,786 | +32 | +1.8% | 335,900 |
2017/11/06 | 1,750 | 1,774 | 1,730 | 1,754 | +36 | +2.1% | 394,500 |
2017/11/02 | 1,732 | 1,750 | 1,710 | 1,718 | -25 | -1.4% | 246,000 |
2017/11/01 | 1,770 | 1,775 | 1,725 | 1,743 | -9 | -0.5% | 357,800 |
2017/10/31 | 1,700 | 1,767 | 1,690 | 1,752 | +37 | +2.2% | 485,800 |
2017/10/30 | 1,670 | 1,736 | 1,662 | 1,715 | +49 | +2.9% | 477,600 |
2017/10/27 | 1,650 | 1,675 | 1,623 | 1,666 | +39 | +2.4% | 322,700 |
2017/10/26 | 1,650 | 1,650 | 1,603 | 1,627 | -33 | -2% | 460,700 |
2017/10/25 | 1,606 | 1,687 | 1,596 | 1,660 | +55 | +3.4% | 778,800 |
2017/10/24 | 1,540 | 1,606 | 1,509 | 1,605 | +76 | +5% | 661,600 |
2017/10/23 | 1,480 | 1,532 | 1,467 | 1,529 | +78 | +5.4% | 702,900 |
2017/10/20 | 1,456 | 1,456 | 1,423 | 1,451 | -16 | -1.1% | 352,900 |
2017/10/19 | 1,477 | 1,482 | 1,453 | 1,467 | ±0 | ±0% | 252,400 |
1651~
1700
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