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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 2,880 | 2,982 | 2,805 | 2,913 | -207 | -6.6% | 854,900 |
| 2023/11/13 | 3,190 | 3,215 | 3,105 | 3,120 | -60 | -1.9% | 273,100 |
| 2023/11/10 | 3,135 | 3,180 | 3,120 | 3,180 | +10 | +0.3% | 108,900 |
| 2023/11/09 | 3,095 | 3,190 | 3,065 | 3,170 | +55 | +1.8% | 137,000 |
| 2023/11/08 | 3,240 | 3,250 | 3,055 | 3,115 | -70 | -2.2% | 295,500 |
| 2023/11/07 | 3,245 | 3,285 | 3,180 | 3,185 | -60 | -1.8% | 123,800 |
| 2023/11/06 | 3,225 | 3,270 | 3,195 | 3,245 | +80 | +2.5% | 181,400 |
| 2023/11/02 | 3,265 | 3,285 | 3,160 | 3,165 | -60 | -1.9% | 115,500 |
| 2023/11/01 | 3,275 | 3,295 | 3,210 | 3,225 | +50 | +1.6% | 129,800 |
| 2023/10/31 | 3,215 | 3,220 | 3,130 | 3,175 | +5 | +0.2% | 151,000 |
| 2023/10/30 | 3,225 | 3,270 | 3,150 | 3,170 | -90 | -2.8% | 126,800 |
| 2023/10/27 | 3,180 | 3,260 | 3,170 | 3,260 | +150 | +4.8% | 136,400 |
| 2023/10/26 | 3,120 | 3,170 | 3,090 | 3,110 | -40 | -1.3% | 124,200 |
| 2023/10/25 | 3,205 | 3,210 | 3,145 | 3,150 | +5 | +0.2% | 98,000 |
| 2023/10/24 | 3,140 | 3,185 | 3,040 | 3,145 | +5 | +0.2% | 204,000 |
| 2023/10/23 | 3,145 | 3,180 | 3,135 | 3,140 | -45 | -1.4% | 124,400 |
| 2023/10/20 | 3,255 | 3,255 | 3,185 | 3,185 | -100 | -3% | 153,400 |
| 2023/10/19 | 3,275 | 3,290 | 3,235 | 3,285 | -10 | -0.3% | 157,700 |
| 2023/10/18 | 3,165 | 3,300 | 3,155 | 3,295 | +120 | +3.8% | 144,500 |
| 2023/10/17 | 3,105 | 3,175 | 3,100 | 3,175 | +120 | +3.9% | 115,700 |
| 2023/10/16 | 3,135 | 3,135 | 3,030 | 3,055 | -145 | -4.5% | 179,000 |
| 2023/10/13 | 3,225 | 3,295 | 3,180 | 3,200 | -35 | -1.1% | 194,100 |
| 2023/10/12 | 3,285 | 3,295 | 3,225 | 3,235 | -60 | -1.8% | 222,800 |
| 2023/10/11 | 3,310 | 3,345 | 3,290 | 3,295 | +5 | +0.2% | 103,900 |
| 2023/10/10 | 3,195 | 3,290 | 3,190 | 3,290 | +80 | +2.5% | 91,100 |
| 2023/10/06 | 3,195 | 3,230 | 3,180 | 3,210 | -5 | -0.2% | 103,500 |
| 2023/10/05 | 3,100 | 3,215 | 3,075 | 3,215 | +115 | +3.7% | 179,200 |
| 2023/10/04 | 3,260 | 3,260 | 3,100 | 3,100 | -90 | -2.8% | 306,300 |
| 2023/10/03 | 3,365 | 3,375 | 3,185 | 3,190 | -180 | -5.3% | 224,200 |
| 2023/10/02 | 3,355 | 3,410 | 3,325 | 3,370 | +45 | +1.4% | 157,000 |
| 2023/09/29 | 3,345 | 3,360 | 3,290 | 3,325 | -45 | -1.3% | 134,900 |
| 2023/09/28 | 3,380 | 3,440 | 3,345 | 3,370 | +10 | +0.3% | 182,700 |
| 2023/09/27 | 3,290 | 3,360 | 3,280 | 3,360 | +30 | +0.9% | 102,100 |
| 2023/09/26 | 3,335 | 3,350 | 3,275 | 3,330 | +5 | +0.2% | 151,000 |
| 2023/09/25 | 3,250 | 3,350 | 3,240 | 3,325 | +85 | +2.6% | 151,000 |
| 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 |
251～
300
件表示中 / 3585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 | 429,500円 | +12.6% | +29.5% | 2.70% | 11.11倍 | 0.70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 | 422,000円 | +10.6% | +13.3% | 2.13% | 14.99倍 | 1.11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 |
| トプコン | 155,200円 | +1.6% | -9.7% | 2.71% | 36.36倍 | 1.60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 |
| メニコン | 155,500円 | +5.6% | +15.5% | 1.80% | 16.85倍 | 1.41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 | 206,800円 | +9.5% | +9.5% | 2.13% | 16.58倍 | 1.77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
