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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 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 |
| 2025/06/05 | 1,897 | 1,908 | 1,887 | 1,907 | -3 | -0.2% | 53,200 |
| 2025/06/04 | 1,881 | 1,930 | 1,881 | 1,910 | +24 | +1.3% | 98,500 |
| 2025/06/03 | 1,886 | 1,893 | 1,869 | 1,886 | -10 | -0.5% | 83,000 |
| 2025/06/02 | 1,902 | 1,913 | 1,886 | 1,896 | -6 | -0.3% | 67,100 |
| 2025/05/30 | 1,894 | 1,941 | 1,891 | 1,902 | +8 | +0.4% | 155,700 |
| 2025/05/29 | 1,893 | 1,911 | 1,893 | 1,894 | +3 | +0.2% | 74,600 |
| 2025/05/28 | 1,911 | 1,915 | 1,891 | 1,891 | -11 | -0.6% | 59,000 |
| 2025/05/27 | 1,894 | 1,917 | 1,892 | 1,902 | +12 | +0.6% | 57,100 |
| 2025/05/26 | 1,878 | 1,897 | 1,878 | 1,890 | +13 | +0.7% | 49,500 |
| 2025/05/23 | 1,889 | 1,889 | 1,865 | 1,877 | +2 | +0.1% | 59,500 |
| 2025/05/22 | 1,870 | 1,896 | 1,853 | 1,875 | -4 | -0.2% | 67,800 |
| 2025/05/21 | 1,883 | 1,900 | 1,879 | 1,879 | +7 | +0.4% | 63,900 |
| 2025/05/20 | 1,892 | 1,900 | 1,859 | 1,872 | -20 | -1.1% | 85,700 |
| 2025/05/19 | 1,895 | 1,905 | 1,884 | 1,892 | -4 | -0.2% | 78,600 |
| 2025/05/16 | 1,897 | 1,909 | 1,879 | 1,896 | -1 | -0.1% | 60,900 |
| 2025/05/15 | 1,929 | 1,969 | 1,896 | 1,897 | -35 | -1.8% | 190,200 |
| 2025/05/14 | 1,810 | 1,932 | 1,810 | 1,932 | +141 | +7.9% | 208,200 |
| 2025/05/13 | 1,807 | 1,813 | 1,780 | 1,791 | -5 | -0.3% | 87,100 |
| 2025/05/12 | 1,789 | 1,807 | 1,780 | 1,796 | +17 | +1% | 57,900 |
| 2025/05/09 | 1,758 | 1,789 | 1,758 | 1,779 | +26 | +1.5% | 64,400 |
| 2025/05/08 | 1,749 | 1,770 | 1,740 | 1,753 | +3 | +0.2% | 115,200 |
| 2025/05/07 | 1,740 | 1,759 | 1,738 | 1,750 | ±0 | ±0% | 55,200 |
| 2025/05/02 | 1,751 | 1,762 | 1,738 | 1,750 | -1 | -0.1% | 63,500 |
| 2025/05/01 | 1,751 | 1,764 | 1,747 | 1,751 | -5 | -0.3% | 55,200 |
| 2025/04/30 | 1,744 | 1,762 | 1,733 | 1,756 | +12 | +0.7% | 97,900 |
| 2025/04/28 | 1,742 | 1,756 | 1,736 | 1,744 | +2 | +0.1% | 69,300 |
| 2025/04/25 | 1,758 | 1,765 | 1,735 | 1,742 | -16 | -0.9% | 68,100 |
| 2025/04/24 | 1,773 | 1,782 | 1,756 | 1,758 | -9 | -0.5% | 65,000 |
| 2025/04/23 | 1,773 | 1,782 | 1,767 | 1,767 | +8 | +0.5% | 84,500 |
| 2025/04/22 | 1,746 | 1,771 | 1,746 | 1,759 | +12 | +0.7% | 58,300 |
| 2025/04/21 | 1,736 | 1,760 | 1,730 | 1,747 | +10 | +0.6% | 120,800 |
| 2025/04/18 | 1,722 | 1,740 | 1,719 | 1,737 | +35 | +2.1% | 48,200 |
| 2025/04/17 | 1,692 | 1,711 | 1,690 | 1,702 | +10 | +0.6% | 97,400 |
1～
50
件表示中 / 3731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 | 185,700円 | +1.4% | +9.0% | 3.82% | 35.24倍 | 0.64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 | 252,300円 | +1.7% | -27.6% | 4.76% | 12.46倍 | 0.78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 | 192,400円 | -2.3% | -30.6% | 4.16% | 7.92倍 | 0.43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 | 312,000円 | +26.7% | +5.9% | 1.28% | 9.42倍 | 1.21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 | 175,400円 | -0.1% | -3.0% | 5.13% | 6.52倍 | 0.38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
