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 |
---|---|---|---|---|---|---|---|
2017/08/04 | 980 | 992 | 978 | 981 | ±0 | ±0% | 126,500 |
2017/08/03 | 1,000 | 1,003 | 978 | 981 | -17 | -1.7% | 182,300 |
2017/08/02 | 1,006 | 1,010 | 995 | 998 | -4 | -0.4% | 101,000 |
2017/08/01 | 1,020 | 1,023 | 1,000 | 1,002 | -14 | -1.4% | 146,300 |
2017/07/31 | 1,044 | 1,044 | 1,014 | 1,016 | -31 | -3% | 135,200 |
2017/07/28 | 1,062 | 1,070 | 1,037 | 1,047 | -19 | -1.8% | 165,900 |
2017/07/27 | 1,045 | 1,071 | 1,041 | 1,066 | +25 | +2.4% | 237,400 |
2017/07/26 | 1,045 | 1,050 | 1,033 | 1,041 | -5 | -0.5% | 159,100 |
2017/07/25 | 1,058 | 1,060 | 1,041 | 1,046 | -2 | -0.2% | 181,400 |
2017/07/24 | 1,049 | 1,050 | 1,036 | 1,048 | -1 | -0.1% | 175,800 |
2017/07/21 | 1,028 | 1,049 | 1,024 | 1,049 | +19 | +1.8% | 186,400 |
2017/07/20 | 1,021 | 1,037 | 1,016 | 1,030 | +23 | +2.3% | 462,800 |
2017/07/19 | 1,007 | 1,029 | 1,001 | 1,007 | +2 | +0.2% | 220,600 |
2017/07/18 | 999 | 1,016 | 988 | 1,005 | +21 | +2.1% | 407,500 |
2017/07/14 | 989 | 999 | 969 | 984 | +4 | +0.4% | 276,100 |
2017/07/13 | 980 | 996 | 979 | 980 | +3 | +0.3% | 134,300 |
2017/07/12 | 974 | 978 | 963 | 977 | +10 | +1% | 115,800 |
2017/07/11 | 971 | 980 | 966 | 967 | +3 | +0.3% | 200,800 |
2017/07/10 | 961 | 974 | 957 | 964 | ±0 | ±0% | 115,300 |
2017/07/07 | 967 | 972 | 962 | 964 | -16 | -1.6% | 96,300 |
2017/07/06 | 963 | 984 | 960 | 980 | +16 | +1.7% | 165,700 |
2017/07/05 | 965 | 969 | 958 | 964 | -13 | -1.3% | 196,000 |
2017/07/04 | 1,000 | 1,002 | 970 | 977 | -11 | -1.1% | 178,400 |
2017/07/03 | 986 | 1,004 | 972 | 988 | +11 | +1.1% | 215,100 |
2017/06/30 | 971 | 981 | 968 | 977 | -5 | -0.5% | 177,000 |
2017/06/29 | 980 | 990 | 962 | 982 | +21 | +2.2% | 292,700 |
2017/06/28 | 1,009 | 1,009 | 950 | 961 | -40 | -4% | 318,500 |
2017/06/27 | 976 | 1,009 | 967 | 1,001 | +34 | +3.5% | 654,200 |
2017/06/26 | 960 | 984 | 960 | 967 | +8 | +0.8% | 231,800 |
2017/06/23 | 981 | 986 | 957 | 959 | -21 | -2.1% | 248,000 |
2017/06/22 | 963 | 992 | 962 | 980 | +25 | +2.6% | 400,100 |
2017/06/21 | 958 | 966 | 950 | 955 | -2 | -0.2% | 186,700 |
2017/06/20 | 929 | 962 | 927 | 957 | +28 | +3% | 331,200 |
2017/06/19 | 932 | 934 | 921 | 929 | +3 | +0.3% | 171,400 |
2017/06/16 | 895 | 931 | 880 | 926 | +46 | +5.2% | 353,800 |
2017/06/15 | 866 | 882 | 865 | 880 | +9 | +1% | 145,000 |
2017/06/14 | 891 | 894 | 870 | 871 | -18 | -2% | 178,400 |
2017/06/13 | 903 | 908 | 889 | 889 | -8 | -0.9% | 126,000 |
2017/06/12 | 887 | 897 | 875 | 897 | +7 | +0.8% | 128,200 |
2017/06/09 | 903 | 911 | 887 | 890 | -12 | -1.3% | 143,100 |
2017/06/08 | 923 | 923 | 900 | 902 | -14 | -1.5% | 176,200 |
2017/06/07 | 907 | 916 | 895 | 916 | +14 | +1.6% | 128,900 |
2017/06/06 | 909 | 925 | 898 | 902 | -4 | -0.4% | 167,300 |
2017/06/05 | 928 | 928 | 903 | 906 | -26 | -2.8% | 153,900 |
2017/06/02 | 917 | 932 | 910 | 932 | +13 | +1.4% | 194,700 |
2017/06/01 | 932 | 940 | 915 | 919 | -14 | -1.5% | 247,900 |
2017/05/31 | 930 | 935 | 916 | 933 | +4 | +0.4% | 302,000 |
2017/05/30 | 900 | 930 | 895 | 929 | +29 | +3.2% | 265,400 |
2017/05/29 | 884 | 901 | 875 | 900 | +16 | +1.8% | 151,900 |
2017/05/26 | 870 | 889 | 861 | 884 | +15 | +1.7% | 186,900 |
1751~
1800
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