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 |
---|---|---|---|---|---|---|---|
2023/09/22 | 3,190 | 3,265 | 3,185 | 3,240 | +40 | +1.3% | 132,500 |
2023/09/21 | 3,200 | 3,245 | 3,175 | 3,200 | ±0 | ±0% | 199,200 |
2023/09/20 | 3,275 | 3,300 | 3,200 | 3,200 | -75 | -2.3% | 108,600 |
2023/09/19 | 3,235 | 3,285 | 3,205 | 3,275 | +10 | +0.3% | 214,800 |
2023/09/15 | 3,285 | 3,340 | 3,260 | 3,265 | -30 | -0.9% | 245,500 |
2023/09/14 | 3,320 | 3,360 | 3,295 | 3,295 | -35 | -1.1% | 182,600 |
2023/09/13 | 3,320 | 3,370 | 3,305 | 3,330 | ±0 | ±0% | 118,200 |
2023/09/12 | 3,300 | 3,335 | 3,280 | 3,330 | -15 | -0.4% | 162,000 |
2023/09/11 | 3,350 | 3,395 | 3,245 | 3,345 | +155 | +4.9% | 446,700 |
2023/09/08 | 3,215 | 3,245 | 3,175 | 3,190 | -50 | -1.5% | 162,400 |
2023/09/07 | 3,275 | 3,275 | 3,195 | 3,240 | -35 | -1.1% | 223,100 |
2023/09/06 | 3,150 | 3,300 | 3,140 | 3,275 | +140 | +4.5% | 351,900 |
2023/09/05 | 3,030 | 3,155 | 3,030 | 3,135 | +105 | +3.5% | 280,200 |
2023/09/04 | 3,045 | 3,070 | 3,000 | 3,030 | +5 | +0.2% | 141,000 |
2023/09/01 | 2,958 | 3,040 | 2,953 | 3,025 | +74 | +2.5% | 211,700 |
2023/08/31 | 2,870 | 2,978 | 2,870 | 2,951 | +97 | +3.4% | 242,800 |
2023/08/30 | 2,846 | 2,872 | 2,825 | 2,854 | -6 | -0.2% | 87,700 |
2023/08/29 | 2,850 | 2,867 | 2,808 | 2,860 | +24 | +0.8% | 175,200 |
2023/08/28 | 2,862 | 2,880 | 2,813 | 2,836 | +9 | +0.3% | 219,200 |
2023/08/25 | 2,780 | 2,852 | 2,769 | 2,827 | +5 | +0.2% | 160,400 |
2023/08/24 | 2,879 | 2,891 | 2,792 | 2,822 | -126 | -4.3% | 541,000 |
2023/08/23 | 2,879 | 3,005 | 2,822 | 2,948 | +239 | +8.8% | 1,161,400 |
2023/08/22 | 2,720 | 2,733 | 2,687 | 2,709 | +2 | +0.1% | 154,300 |
2023/08/21 | 2,675 | 2,713 | 2,635 | 2,707 | +32 | +1.2% | 205,500 |
2023/08/18 | 2,669 | 2,725 | 2,632 | 2,675 | +36 | +1.4% | 346,000 |
2023/08/17 | 2,687 | 2,699 | 2,576 | 2,639 | -20 | -0.8% | 279,400 |
2023/08/16 | 2,742 | 2,756 | 2,654 | 2,659 | -92 | -3.3% | 377,500 |
2023/08/15 | 2,801 | 2,805 | 2,705 | 2,751 | -78 | -2.8% | 483,200 |
2023/08/14 | 2,800 | 2,845 | 2,722 | 2,829 | +388 | +15.9% | 1,344,800 |
2023/08/10 | 2,435 | 2,441 | 2,398 | 2,441 | -16 | -0.7% | 173,700 |
2023/08/09 | 2,466 | 2,489 | 2,451 | 2,457 | +27 | +1.1% | 143,300 |
2023/08/08 | 2,457 | 2,470 | 2,430 | 2,430 | -53 | -2.1% | 152,000 |
2023/08/07 | 2,439 | 2,492 | 2,439 | 2,483 | +35 | +1.4% | 107,900 |
2023/08/04 | 2,438 | 2,459 | 2,425 | 2,448 | -16 | -0.6% | 69,300 |
2023/08/03 | 2,493 | 2,493 | 2,459 | 2,464 | -15 | -0.6% | 103,400 |
2023/08/02 | 2,478 | 2,512 | 2,459 | 2,479 | -4 | -0.2% | 144,700 |
2023/08/01 | 2,470 | 2,486 | 2,444 | 2,483 | +20 | +0.8% | 108,900 |
2023/07/31 | 2,455 | 2,468 | 2,431 | 2,463 | +50 | +2.1% | 116,400 |
2023/07/28 | 2,392 | 2,429 | 2,380 | 2,413 | -11 | -0.5% | 166,400 |
2023/07/27 | 2,450 | 2,451 | 2,412 | 2,424 | -16 | -0.7% | 96,900 |
2023/07/26 | 2,455 | 2,455 | 2,383 | 2,440 | -21 | -0.9% | 199,300 |
2023/07/25 | 2,480 | 2,482 | 2,456 | 2,461 | -19 | -0.8% | 104,000 |
2023/07/24 | 2,477 | 2,518 | 2,467 | 2,480 | +49 | +2% | 255,000 |
2023/07/21 | 2,440 | 2,470 | 2,396 | 2,431 | +33 | +1.4% | 294,700 |
2023/07/20 | 2,420 | 2,445 | 2,398 | 2,398 | -7 | -0.3% | 180,300 |
2023/07/19 | 2,370 | 2,405 | 2,358 | 2,405 | +43 | +1.8% | 157,900 |
2023/07/18 | 2,359 | 2,382 | 2,351 | 2,362 | +37 | +1.6% | 133,400 |
2023/07/14 | 2,328 | 2,341 | 2,291 | 2,325 | +27 | +1.2% | 107,800 |
2023/07/13 | 2,279 | 2,312 | 2,274 | 2,298 | +43 | +1.9% | 92,000 |
2023/07/12 | 2,328 | 2,328 | 2,255 | 2,255 | -36 | -1.6% | 106,500 |
151~
200
件表示中 / 3450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 | 316,000円 | +6.6% | -6.9% | 3.67% | 13.12倍 | 0.55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 |
セイコーG | 415,500円 | +5.6% | +29.8% | 1.93% | 18.82倍 | 1.18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 | 151,900円 | +5.3% | -12.4% | 1.65% | 19.28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 |
日機装 | 122,600円 | +10.6% | -21.7% | 2.45% | 13.09倍 | 0.65倍 |
|
化学用精密ポンプ首位、人工腎臓もトップシェア。ナノテク、航空機エンジン部材へ展開中 |
A&DホロンHD | 280,200円 | +5.0% | -2.5% | 1.25% | 15.07倍 | 2.24倍 |
|
産業、医療用の計量・計測機器メーカー。半導体関連装置のホロンを22年4月に完全子会社化 |
市場注目の銘柄
チャート関連のコラム