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 |
|---|---|---|---|---|---|---|---|
| 2017/10/18 | 1,449 | 1,475 | 1,434 | 1,467 | +12 | +0.8% | 386,700 |
| 2017/10/17 | 1,443 | 1,473 | 1,431 | 1,455 | +17 | +1.2% | 397,400 |
| 2017/10/16 | 1,479 | 1,479 | 1,434 | 1,438 | -43 | -2.9% | 617,000 |
| 2017/10/13 | 1,454 | 1,516 | 1,449 | 1,481 | +25 | +1.7% | 458,200 |
| 2017/10/12 | 1,478 | 1,488 | 1,450 | 1,456 | -18 | -1.2% | 307,000 |
| 2017/10/11 | 1,480 | 1,483 | 1,458 | 1,474 | +6 | +0.4% | 371,600 |
| 2017/10/10 | 1,466 | 1,497 | 1,452 | 1,468 | -9 | -0.6% | 501,100 |
| 2017/10/06 | 1,435 | 1,480 | 1,425 | 1,477 | +58 | +4.1% | 596,200 |
| 2017/10/05 | 1,461 | 1,472 | 1,406 | 1,419 | -48 | -3.3% | 496,200 |
| 2017/10/04 | 1,487 | 1,519 | 1,457 | 1,467 | -23 | -1.5% | 675,000 |
| 2017/10/03 | 1,468 | 1,490 | 1,435 | 1,490 | +15 | +1% | 885,500 |
| 2017/10/02 | 1,410 | 1,475 | 1,410 | 1,475 | +59 | +4.2% | 1,127,600 |
| 2017/09/29 | 1,401 | 1,446 | 1,365 | 1,416 | +36 | +2.6% | 1,106,800 |
| 2017/09/28 | 1,303 | 1,383 | 1,299 | 1,380 | +96 | +7.5% | 1,327,000 |
| 2017/09/27 | 1,275 | 1,303 | 1,267 | 1,284 | -3 | -0.2% | 699,500 |
| 2017/09/26 | 1,385 | 1,386 | 1,277 | 1,287 | -114 | -8.1% | 1,220,200 |
| 2017/09/25 | 1,348 | 1,411 | 1,338 | 1,401 | +83 | +6.3% | 1,199,600 |
| 2017/09/22 | 1,378 | 1,383 | 1,316 | 1,318 | -52 | -3.8% | 1,416,900 |
| 2017/09/21 | 1,418 | 1,422 | 1,341 | 1,370 | -59 | -4.1% | 1,523,200 |
| 2017/09/20 | 1,470 | 1,471 | 1,415 | 1,429 | -62 | -4.2% | 1,131,200 |
| 2017/09/19 | 1,490 | 1,592 | 1,474 | 1,491 | +49 | +3.4% | 1,644,500 |
| 2017/09/15 | 1,432 | 1,479 | 1,414 | 1,442 | +5 | +0.3% | 680,500 |
| 2017/09/14 | 1,574 | 1,579 | 1,426 | 1,437 | -91 | -6% | 1,041,400 |
| 2017/09/13 | 1,512 | 1,558 | 1,487 | 1,528 | +24 | +1.6% | 872,300 |
| 2017/09/12 | 1,530 | 1,559 | 1,471 | 1,504 | -44 | -2.8% | 1,164,400 |
| 2017/09/11 | 1,376 | 1,593 | 1,376 | 1,548 | +199 | +14.8% | 1,796,600 |
| 2017/09/08 | 1,343 | 1,358 | 1,300 | 1,349 | +6 | +0.4% | 507,200 |
| 2017/09/07 | 1,315 | 1,395 | 1,315 | 1,343 | +33 | +2.5% | 869,300 |
| 2017/09/06 | 1,245 | 1,340 | 1,212 | 1,310 | +44 | +3.5% | 544,000 |
| 2017/09/05 | 1,390 | 1,390 | 1,250 | 1,266 | -129 | -9.2% | 982,400 |
| 2017/09/04 | 1,350 | 1,413 | 1,331 | 1,395 | +73 | +5.5% | 1,042,800 |
| 2017/09/01 | 1,322 | 1,342 | 1,306 | 1,322 | +3 | +0.2% | 254,500 |
| 2017/08/31 | 1,337 | 1,384 | 1,308 | 1,319 | +19 | +1.5% | 592,400 |
| 2017/08/30 | 1,342 | 1,344 | 1,287 | 1,300 | -39 | -2.9% | 567,800 |
| 2017/08/29 | 1,253 | 1,342 | 1,250 | 1,339 | +87 | +6.9% | 787,300 |
| 2017/08/28 | 1,285 | 1,304 | 1,243 | 1,252 | +42 | +3.5% | 549,100 |
| 2017/08/25 | 1,233 | 1,233 | 1,205 | 1,210 | -14 | -1.1% | 240,000 |
| 2017/08/24 | 1,238 | 1,245 | 1,216 | 1,224 | +16 | +1.3% | 431,000 |
| 2017/08/23 | 1,144 | 1,221 | 1,137 | 1,208 | +91 | +8.1% | 598,000 |
| 2017/08/22 | 1,127 | 1,127 | 1,101 | 1,117 | -13 | -1.2% | 121,700 |
| 2017/08/21 | 1,140 | 1,142 | 1,120 | 1,130 | +10 | +0.9% | 144,000 |
| 2017/08/18 | 1,131 | 1,149 | 1,119 | 1,120 | -41 | -3.5% | 234,400 |
| 2017/08/17 | 1,130 | 1,169 | 1,128 | 1,161 | +43 | +3.8% | 361,300 |
| 2017/08/16 | 1,100 | 1,134 | 1,100 | 1,118 | +18 | +1.6% | 191,700 |
| 2017/08/15 | 1,093 | 1,117 | 1,092 | 1,100 | +29 | +2.7% | 152,100 |
| 2017/08/14 | 1,070 | 1,085 | 1,052 | 1,071 | -33 | -3% | 302,700 |
| 2017/08/10 | 1,113 | 1,116 | 1,094 | 1,104 | -32 | -2.8% | 323,900 |
| 2017/08/09 | 1,096 | 1,163 | 1,091 | 1,136 | +42 | +3.8% | 727,000 |
| 2017/08/08 | 1,098 | 1,110 | 1,068 | 1,094 | +96 | +9.6% | 904,400 |
| 2017/08/07 | 996 | 1,010 | 989 | 998 | +17 | +1.7% | 193,600 |
1701～
1750
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
