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 |
---|---|---|---|---|---|---|---|
2023/03/09 | 2,345 | 2,377 | 2,337 | 2,373 | +49 | +2.1% | 339,900 |
2023/03/08 | 2,233 | 2,330 | 2,233 | 2,324 | +88 | +3.9% | 451,300 |
2023/03/07 | 2,245 | 2,254 | 2,221 | 2,236 | -2 | -0.1% | 142,900 |
2023/03/06 | 2,259 | 2,269 | 2,233 | 2,238 | -6 | -0.3% | 141,900 |
2023/03/03 | 2,240 | 2,261 | 2,220 | 2,244 | +4 | +0.2% | 200,900 |
2023/03/02 | 2,244 | 2,254 | 2,230 | 2,240 | -3 | -0.1% | 103,400 |
2023/03/01 | 2,234 | 2,243 | 2,210 | 2,243 | +17 | +0.8% | 159,200 |
2023/02/28 | 2,234 | 2,251 | 2,221 | 2,226 | +6 | +0.3% | 241,600 |
2023/02/27 | 2,151 | 2,225 | 2,145 | 2,220 | +67 | +3.1% | 283,900 |
2023/02/24 | 2,151 | 2,168 | 2,132 | 2,153 | +17 | +0.8% | 233,700 |
2023/02/22 | 2,140 | 2,150 | 2,121 | 2,136 | -20 | -0.9% | 158,600 |
2023/02/21 | 2,130 | 2,168 | 2,111 | 2,156 | +26 | +1.2% | 252,000 |
2023/02/20 | 2,124 | 2,147 | 2,117 | 2,130 | +19 | +0.9% | 194,200 |
2023/02/17 | 2,087 | 2,124 | 2,068 | 2,111 | +1 | ±0% | 332,400 |
2023/02/16 | 2,150 | 2,200 | 2,103 | 2,110 | -45 | -2.1% | 398,600 |
2023/02/15 | 2,161 | 2,208 | 2,143 | 2,155 | -144 | -6.3% | 795,000 |
2023/02/14 | 2,305 | 2,305 | 2,273 | 2,299 | +8 | +0.3% | 325,400 |
2023/02/13 | 2,295 | 2,299 | 2,261 | 2,291 | -4 | -0.2% | 201,100 |
2023/02/10 | 2,310 | 2,312 | 2,281 | 2,295 | -34 | -1.5% | 239,000 |
2023/02/09 | 2,321 | 2,331 | 2,312 | 2,329 | -2 | -0.1% | 102,800 |
2023/02/08 | 2,357 | 2,362 | 2,326 | 2,331 | -26 | -1.1% | 127,900 |
2023/02/07 | 2,357 | 2,365 | 2,343 | 2,357 | -2 | -0.1% | 103,600 |
2023/02/06 | 2,359 | 2,365 | 2,347 | 2,359 | +19 | +0.8% | 120,300 |
2023/02/03 | 2,329 | 2,342 | 2,324 | 2,340 | +6 | +0.3% | 93,600 |
2023/02/02 | 2,355 | 2,359 | 2,322 | 2,334 | -15 | -0.6% | 144,700 |
2023/02/01 | 2,352 | 2,371 | 2,345 | 2,349 | +6 | +0.3% | 125,600 |
2023/01/31 | 2,335 | 2,351 | 2,332 | 2,343 | +15 | +0.6% | 146,900 |
2023/01/30 | 2,330 | 2,343 | 2,317 | 2,328 | -6 | -0.3% | 230,500 |
2023/01/27 | 2,382 | 2,382 | 2,322 | 2,334 | -57 | -2.4% | 211,100 |
2023/01/26 | 2,384 | 2,395 | 2,375 | 2,391 | +9 | +0.4% | 87,100 |
2023/01/25 | 2,365 | 2,390 | 2,348 | 2,382 | +12 | +0.5% | 138,200 |
2023/01/24 | 2,352 | 2,371 | 2,336 | 2,370 | +34 | +1.5% | 153,500 |
2023/01/23 | 2,311 | 2,336 | 2,288 | 2,336 | +48 | +2.1% | 189,700 |
2023/01/20 | 2,286 | 2,298 | 2,276 | 2,288 | -8 | -0.3% | 175,900 |
2023/01/19 | 2,304 | 2,309 | 2,284 | 2,296 | -16 | -0.7% | 165,600 |
2023/01/18 | 2,339 | 2,345 | 2,292 | 2,312 | -19 | -0.8% | 274,000 |
2023/01/17 | 2,312 | 2,355 | 2,309 | 2,331 | +8 | +0.3% | 150,200 |
2023/01/16 | 2,333 | 2,352 | 2,310 | 2,323 | -24 | -1% | 174,900 |
2023/01/13 | 2,375 | 2,389 | 2,340 | 2,347 | -43 | -1.8% | 120,800 |
2023/01/12 | 2,409 | 2,411 | 2,370 | 2,390 | -7 | -0.3% | 144,400 |
2023/01/11 | 2,358 | 2,405 | 2,358 | 2,397 | +49 | +2.1% | 185,600 |
2023/01/10 | 2,319 | 2,348 | 2,310 | 2,348 | +24 | +1% | 138,500 |
2023/01/06 | 2,270 | 2,343 | 2,268 | 2,324 | +51 | +2.2% | 280,700 |
2023/01/05 | 2,277 | 2,286 | 2,246 | 2,273 | -4 | -0.2% | 245,500 |
2023/01/04 | 2,360 | 2,369 | 2,277 | 2,277 | -104 | -4.4% | 439,800 |
2022/12/30 | 2,367 | 2,445 | 2,367 | 2,381 | +14 | +0.6% | 540,900 |
2022/12/29 | 2,400 | 2,429 | 2,337 | 2,367 | -214 | -8.3% | 972,000 |
2022/12/28 | 2,643 | 2,658 | 2,581 | 2,581 | -61 | -2.3% | 1,075,800 |
2022/12/27 | 2,669 | 2,684 | 2,612 | 2,642 | -58 | -2.1% | 628,700 |
2022/12/26 | 2,719 | 2,728 | 2,681 | 2,700 | -18 | -0.7% | 303,900 |
301~
350
件表示中 / 3466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 | 403,000円 | +13.1% | +12.0% | 2.88% | 13.97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 |
理計器 | 393,500円 | +5.3% | +0.2% | 1.02% | 20.36倍 | 2.53倍 |
|
産業用ガス保安器、計測器最大手。各種センサーを一貫生産。環境、防災関連注力。海外展開も |
トプコン | 168,100円 | +6.2% | +75.0% | 2.50% | 18.64倍 | 1.64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 | 127,500円 | +5.6% | +15.5% | 2.20% | 13.88倍 | 1.22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 | 120,700円 | +10.6% | -21.7% | 2.49% | 12.89倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム