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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 4,015 | 4,050 | 3,940 | 3,950 | -195 | -4.7% | 98,600 |
| 2024/07/24 | 4,205 | 4,255 | 4,125 | 4,145 | -70 | -1.7% | 68,300 |
| 2024/07/23 | 4,265 | 4,295 | 4,190 | 4,215 | +45 | +1.1% | 117,000 |
| 2024/07/22 | 4,280 | 4,310 | 4,160 | 4,170 | -110 | -2.6% | 86,300 |
| 2024/07/19 | 4,150 | 4,295 | 4,150 | 4,280 | +145 | +3.5% | 153,800 |
| 2024/07/18 | 4,255 | 4,265 | 4,105 | 4,135 | -190 | -4.4% | 191,700 |
| 2024/07/17 | 4,365 | 4,380 | 4,310 | 4,325 | -25 | -0.6% | 87,700 |
| 2024/07/16 | 4,355 | 4,400 | 4,340 | 4,350 | +20 | +0.5% | 115,900 |
| 2024/07/12 | 4,470 | 4,515 | 4,330 | 4,330 | -170 | -3.8% | 139,300 |
| 2024/07/11 | 4,460 | 4,525 | 4,445 | 4,500 | +90 | +2% | 87,200 |
| 2024/07/10 | 4,380 | 4,430 | 4,350 | 4,410 | -5 | -0.1% | 88,300 |
| 2024/07/09 | 4,415 | 4,460 | 4,395 | 4,415 | +5 | +0.1% | 80,600 |
| 2024/07/08 | 4,410 | 4,470 | 4,345 | 4,410 | +20 | +0.5% | 83,200 |
| 2024/07/05 | 4,495 | 4,515 | 4,385 | 4,390 | -115 | -2.6% | 59,900 |
| 2024/07/04 | 4,470 | 4,530 | 4,465 | 4,505 | +35 | +0.8% | 61,600 |
| 2024/07/03 | 4,475 | 4,515 | 4,445 | 4,470 | +30 | +0.7% | 104,700 |
| 2024/07/02 | 4,445 | 4,500 | 4,415 | 4,440 | +100 | +2.3% | 151,200 |
| 2024/07/01 | 4,495 | 4,505 | 4,335 | 4,340 | -100 | -2.3% | 94,000 |
| 2024/06/28 | 4,400 | 4,460 | 4,360 | 4,440 | +45 | +1% | 145,200 |
| 2024/06/27 | 4,370 | 4,430 | 4,355 | 4,395 | -50 | -1.1% | 64,200 |
| 2024/06/26 | 4,375 | 4,445 | 4,370 | 4,445 | +90 | +2.1% | 93,300 |
| 2024/06/25 | 4,310 | 4,415 | 4,295 | 4,355 | +45 | +1% | 81,300 |
| 2024/06/24 | 4,355 | 4,355 | 4,275 | 4,310 | +25 | +0.6% | 103,000 |
| 2024/06/21 | 4,345 | 4,375 | 4,260 | 4,285 | -75 | -1.7% | 197,300 |
| 2024/06/20 | 4,390 | 4,425 | 4,235 | 4,360 | -65 | -1.5% | 176,400 |
| 2024/06/19 | 4,520 | 4,545 | 4,390 | 4,425 | -95 | -2.1% | 148,200 |
| 2024/06/18 | 4,410 | 4,520 | 4,375 | 4,520 | +40 | +0.9% | 183,400 |
| 2024/06/17 | 4,625 | 4,625 | 4,465 | 4,480 | -180 | -3.9% | 211,600 |
| 2024/06/14 | 4,360 | 4,660 | 4,360 | 4,660 | +290 | +6.6% | 299,000 |
| 2024/06/13 | 4,390 | 4,400 | 4,320 | 4,370 | +20 | +0.5% | 109,800 |
| 2024/06/12 | 4,320 | 4,395 | 4,310 | 4,350 | -10 | -0.2% | 156,300 |
| 2024/06/11 | 4,380 | 4,415 | 4,345 | 4,360 | -20 | -0.5% | 167,400 |
| 2024/06/10 | 4,335 | 4,425 | 4,310 | 4,380 | +45 | +1% | 225,800 |
| 2024/06/07 | 4,230 | 4,375 | 4,215 | 4,335 | +125 | +3% | 200,800 |
| 2024/06/06 | 4,195 | 4,235 | 4,120 | 4,210 | +75 | +1.8% | 105,100 |
| 2024/06/05 | 4,250 | 4,250 | 4,055 | 4,135 | -150 | -3.5% | 215,200 |
| 2024/06/04 | 4,210 | 4,310 | 4,205 | 4,285 | +40 | +0.9% | 134,900 |
| 2024/06/03 | 4,135 | 4,270 | 4,120 | 4,245 | +120 | +2.9% | 157,800 |
| 2024/05/31 | 4,095 | 4,150 | 4,080 | 4,125 | +95 | +2.4% | 549,100 |
| 2024/05/30 | 4,000 | 4,080 | 3,965 | 4,030 | +5 | +0.1% | 562,200 |
| 2024/05/29 | 4,030 | 4,100 | 4,020 | 4,025 | -15 | -0.4% | 420,300 |
| 2024/05/28 | 4,160 | 4,165 | 4,035 | 4,040 | -75 | -1.8% | 212,300 |
| 2024/05/27 | 4,120 | 4,200 | 4,070 | 4,115 | ±0 | ±0% | 152,700 |
| 2024/05/24 | 4,110 | 4,240 | 4,100 | 4,115 | -55 | -1.3% | 222,100 |
| 2024/05/23 | 4,095 | 4,190 | 4,065 | 4,170 | +115 | +2.8% | 275,100 |
| 2024/05/22 | 3,950 | 4,145 | 3,930 | 4,055 | +125 | +3.2% | 305,800 |
| 2024/05/21 | 3,830 | 3,940 | 3,830 | 3,930 | +115 | +3% | 222,700 |
| 2024/05/20 | 3,810 | 3,875 | 3,800 | 3,815 | -10 | -0.3% | 117,300 |
| 2024/05/17 | 3,740 | 3,850 | 3,700 | 3,825 | +70 | +1.9% | 181,100 |
| 2024/05/16 | 3,735 | 3,760 | 3,650 | 3,755 | -10 | -0.3% | 203,300 |
201～
250
件表示中 / 3705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 | 437,000円 | +3.9% | -23.2% | 5.06% | 14.42倍 | 0.69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 | 405,500円 | +2.4% | +8.3% | 2.71% | 11.42倍 | 1.06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 |
| リガク | 72,200円 | +7.8% | +8.1% | 2.60% | 11.67倍 | 2.01倍 |
|
Ｘ線分析装置シェア世界首位級。アカデミアや半導体・医薬品メーカーが顧客。電池材料解析も |
| タムロン | 334,500円 | +4.0% | +3.6% | 4.33% | 9.09倍 | 1.63倍 |
|
カメラ用交換レンズで世界的。ＯＥＭも受託。監視カメラ用レンズを強化中。車載向けも |
| マニー | 119,600円 | +5.9% | +4.6% | 3.26% | 18.55倍 | 2.21倍 |
|
手術用縫合針、眼科ナイフ、歯科用治療器で高シェア。ベトナム、ミャンマーなどに生産拠点 |
市場注目の銘柄
チャート関連のコラム
