ノーリツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 1,978 | 2,009 | 1,978 | 2,007 | +29 | +1.5% | 87,200 |
| 2025/08/15 | 1,980 | 1,989 | 1,964 | 1,978 | -13 | -0.7% | 89,500 |
| 2025/08/14 | 2,000 | 2,007 | 1,987 | 1,991 | -9 | -0.5% | 74,900 |
| 2025/08/13 | 1,979 | 2,009 | 1,972 | 2,000 | +21 | +1.1% | 106,500 |
| 2025/08/12 | 1,980 | 1,992 | 1,967 | 1,979 | +6 | +0.3% | 113,400 |
| 2025/08/08 | 1,957 | 1,986 | 1,947 | 1,973 | -34 | -1.7% | 141,500 |
| 2025/08/07 | 1,996 | 2,023 | 1,992 | 2,007 | +1 | ±0% | 118,600 |
| 2025/08/06 | 1,996 | 2,006 | 1,987 | 2,006 | +22 | +1.1% | 110,600 |
| 2025/08/05 | 1,960 | 1,996 | 1,949 | 1,984 | +27 | +1.4% | 122,100 |
| 2025/08/04 | 1,940 | 1,958 | 1,936 | 1,957 | +2 | +0.1% | 89,400 |
| 2025/08/01 | 1,945 | 1,958 | 1,935 | 1,955 | +34 | +1.8% | 152,600 |
| 2025/07/31 | 1,905 | 1,933 | 1,885 | 1,921 | +26 | +1.4% | 142,000 |
| 2025/07/30 | 1,921 | 1,930 | 1,895 | 1,895 | -31 | -1.6% | 673,800 |
| 2025/07/29 | 1,915 | 1,933 | 1,905 | 1,926 | ±0 | ±0% | 118,300 |
| 2025/07/28 | 1,931 | 1,938 | 1,920 | 1,926 | +3 | +0.2% | 73,500 |
| 2025/07/25 | 1,895 | 1,927 | 1,880 | 1,923 | +24 | +1.3% | 84,900 |
| 2025/07/24 | 1,903 | 1,916 | 1,891 | 1,899 | +8 | +0.4% | 102,300 |
| 2025/07/23 | 1,903 | 1,903 | 1,870 | 1,891 | +12 | +0.6% | 130,500 |
| 2025/07/22 | 1,916 | 1,920 | 1,872 | 1,879 | -37 | -1.9% | 141,400 |
| 2025/07/18 | 1,918 | 1,930 | 1,908 | 1,916 | -4 | -0.2% | 96,900 |
| 2025/07/17 | 1,954 | 1,954 | 1,912 | 1,920 | -34 | -1.7% | 114,300 |
| 2025/07/16 | 1,998 | 2,005 | 1,943 | 1,954 | -38 | -1.9% | 152,500 |
| 2025/07/15 | 1,983 | 1,998 | 1,983 | 1,992 | +14 | +0.7% | 110,800 |
| 2025/07/14 | 1,968 | 1,983 | 1,966 | 1,978 | +10 | +0.5% | 100,300 |
| 2025/07/11 | 1,969 | 1,984 | 1,967 | 1,968 | +18 | +0.9% | 96,800 |
| 2025/07/10 | 1,960 | 1,966 | 1,941 | 1,950 | -4 | -0.2% | 102,600 |
| 2025/07/09 | 1,931 | 1,970 | 1,931 | 1,954 | +28 | +1.5% | 102,500 |
| 2025/07/08 | 1,940 | 1,962 | 1,913 | 1,926 | -14 | -0.7% | 194,500 |
| 2025/07/07 | 1,914 | 1,945 | 1,914 | 1,940 | +28 | +1.5% | 103,800 |
| 2025/07/04 | 1,887 | 1,919 | 1,887 | 1,912 | +28 | +1.5% | 113,700 |
| 2025/07/03 | 1,888 | 1,894 | 1,874 | 1,884 | -6 | -0.3% | 106,900 |
| 2025/07/02 | 1,862 | 1,897 | 1,862 | 1,890 | +28 | +1.5% | 93,700 |
| 2025/07/01 | 1,849 | 1,865 | 1,848 | 1,862 | +13 | +0.7% | 76,000 |
| 2025/06/30 | 1,840 | 1,859 | 1,835 | 1,849 | +12 | +0.7% | 68,600 |
| 2025/06/27 | 1,835 | 1,853 | 1,832 | 1,837 | -26 | -1.4% | 69,200 |
| 2025/06/26 | 1,848 | 1,879 | 1,840 | 1,863 | +15 | +0.8% | 80,700 |
| 2025/06/25 | 1,842 | 1,858 | 1,834 | 1,848 | +1 | +0.1% | 49,800 |
| 2025/06/24 | 1,875 | 1,875 | 1,839 | 1,847 | -3 | -0.2% | 60,000 |
| 2025/06/23 | 1,825 | 1,857 | 1,815 | 1,850 | +40 | +2.2% | 81,400 |
| 2025/06/20 | 1,850 | 1,850 | 1,810 | 1,810 | -40 | -2.2% | 107,100 |
| 2025/06/19 | 1,869 | 1,869 | 1,848 | 1,850 | -19 | -1% | 51,400 |
| 2025/06/18 | 1,874 | 1,878 | 1,869 | 1,869 | -5 | -0.3% | 37,900 |
| 2025/06/17 | 1,875 | 1,883 | 1,873 | 1,874 | -1 | -0.1% | 34,700 |
| 2025/06/16 | 1,873 | 1,876 | 1,865 | 1,875 | +2 | +0.1% | 52,600 |
| 2025/06/13 | 1,897 | 1,903 | 1,857 | 1,873 | -24 | -1.3% | 80,500 |
| 2025/06/12 | 1,895 | 1,913 | 1,895 | 1,897 | -8 | -0.4% | 58,500 |
| 2025/06/11 | 1,895 | 1,910 | 1,893 | 1,905 | +10 | +0.5% | 51,400 |
| 2025/06/10 | 1,893 | 1,914 | 1,892 | 1,895 | -5 | -0.3% | 59,000 |
| 2025/06/09 | 1,918 | 1,922 | 1,895 | 1,900 | -14 | -0.7% | 43,700 |
| 2025/06/06 | 1,915 | 1,934 | 1,912 | 1,914 | +7 | +0.4% | 74,000 |
1～
50
件表示中 / 3764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」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 | 200,700円 | +1.4% | +9.0% | 3.54% | 37.86倍 | 0.72倍 |
|
ガス・石油給湯器で国内シェア４割の大手。ハイブリッド機に注力。米、豪州を軸に海外育成中 |
| 横河ブＨＤ | 275,400円 | +1.7% | -27.6% | 4.36% | 13.60倍 | 0.85倍 |
|
鋼製橋梁の最大手。保全にも注力。土木・海洋の重量構造物へ展開。システム建築事業を強化中 |
| 東プレ | 215,600円 | -2.3% | -30.6% | 3.71% | 8.88倍 | 0.49倍 |
|
独立系のプレス部品メーカー大手。プレス事業は日産向け約５割。冷凍車は国内シェア５割 |
| ＲＳＴＥＣＨ | 341,500円 | +26.7% | +5.9% | 1.17% | 10.32倍 | 1.31倍 |
|
半導体製造装置の調整に用いるテストウエハの再生加工受託大手。中国で新品ウエハ製造参入 |
| ジーテクト | 192,900円 | -0.1% | -3.0% | 4.67% | 7.18倍 | 0.42倍 |
|
ホンダ系の自動車骨格プレス部品メーカー。１１年菊池プレスが高尾金属を合併。海外積極展開 |
市場注目の銘柄
チャート関連のコラム
