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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,630 | 1,654 | 1,623 | 1,653 | +6 | +0.4% | 171,900 |
| 2023/08/04 | 1,671 | 1,672 | 1,645 | 1,647 | -28 | -1.7% | 145,900 |
| 2023/08/03 | 1,715 | 1,724 | 1,675 | 1,675 | -44 | -2.6% | 139,500 |
| 2023/08/02 | 1,733 | 1,734 | 1,716 | 1,719 | -25 | -1.4% | 166,200 |
| 2023/08/01 | 1,744 | 1,750 | 1,726 | 1,744 | -1 | -0.1% | 129,100 |
| 2023/07/31 | 1,739 | 1,753 | 1,738 | 1,745 | +27 | +1.6% | 196,700 |
| 2023/07/28 | 1,711 | 1,732 | 1,704 | 1,718 | +1 | +0.1% | 648,700 |
| 2023/07/27 | 1,715 | 1,719 | 1,707 | 1,717 | +3 | +0.2% | 103,900 |
| 2023/07/26 | 1,722 | 1,723 | 1,702 | 1,714 | -4 | -0.2% | 120,300 |
| 2023/07/25 | 1,712 | 1,725 | 1,703 | 1,718 | +19 | +1.1% | 150,800 |
| 2023/07/24 | 1,700 | 1,707 | 1,690 | 1,699 | +10 | +0.6% | 118,900 |
| 2023/07/21 | 1,696 | 1,701 | 1,685 | 1,689 | -5 | -0.3% | 82,800 |
| 2023/07/20 | 1,713 | 1,722 | 1,693 | 1,694 | -13 | -0.8% | 108,800 |
| 2023/07/19 | 1,698 | 1,707 | 1,687 | 1,707 | +11 | +0.6% | 144,300 |
| 2023/07/18 | 1,685 | 1,696 | 1,682 | 1,696 | +22 | +1.3% | 101,700 |
| 2023/07/14 | 1,687 | 1,693 | 1,666 | 1,674 | -6 | -0.4% | 97,500 |
| 2023/07/13 | 1,695 | 1,699 | 1,680 | 1,680 | -7 | -0.4% | 174,300 |
| 2023/07/12 | 1,689 | 1,692 | 1,680 | 1,687 | +17 | +1% | 151,900 |
| 2023/07/11 | 1,691 | 1,692 | 1,665 | 1,670 | -12 | -0.7% | 141,300 |
| 2023/07/10 | 1,685 | 1,687 | 1,668 | 1,682 | -7 | -0.4% | 170,600 |
| 2023/07/07 | 1,695 | 1,706 | 1,675 | 1,689 | -20 | -1.2% | 141,800 |
| 2023/07/06 | 1,698 | 1,712 | 1,684 | 1,709 | +5 | +0.3% | 163,000 |
| 2023/07/05 | 1,718 | 1,718 | 1,697 | 1,704 | -10 | -0.6% | 124,700 |
| 2023/07/04 | 1,759 | 1,759 | 1,713 | 1,714 | -64 | -3.6% | 215,300 |
| 2023/07/03 | 1,789 | 1,795 | 1,778 | 1,778 | +4 | +0.2% | 99,000 |
| 2023/06/30 | 1,788 | 1,790 | 1,764 | 1,774 | -16 | -0.9% | 113,500 |
| 2023/06/29 | 1,793 | 1,811 | 1,784 | 1,790 | -45 | -2.5% | 131,100 |
| 2023/06/28 | 1,813 | 1,838 | 1,810 | 1,835 | +30 | +1.7% | 173,000 |
| 2023/06/27 | 1,807 | 1,810 | 1,794 | 1,805 | ±0 | ±0% | 87,600 |
| 2023/06/26 | 1,809 | 1,816 | 1,788 | 1,805 | +2 | +0.1% | 65,000 |
| 2023/06/23 | 1,815 | 1,824 | 1,795 | 1,803 | -10 | -0.6% | 123,500 |
| 2023/06/22 | 1,804 | 1,818 | 1,800 | 1,813 | +9 | +0.5% | 130,600 |
| 2023/06/21 | 1,795 | 1,822 | 1,793 | 1,804 | -2 | -0.1% | 145,600 |
| 2023/06/20 | 1,801 | 1,807 | 1,791 | 1,806 | +4 | +0.2% | 113,800 |
| 2023/06/19 | 1,813 | 1,818 | 1,786 | 1,802 | +13 | +0.7% | 116,200 |
| 2023/06/16 | 1,811 | 1,829 | 1,789 | 1,789 | -25 | -1.4% | 321,300 |
| 2023/06/15 | 1,814 | 1,828 | 1,807 | 1,814 | +3 | +0.2% | 86,400 |
| 2023/06/14 | 1,810 | 1,814 | 1,795 | 1,811 | +14 | +0.8% | 97,500 |
| 2023/06/13 | 1,805 | 1,807 | 1,792 | 1,797 | +6 | +0.3% | 87,700 |
| 2023/06/12 | 1,803 | 1,803 | 1,786 | 1,791 | ±0 | ±0% | 75,500 |
| 2023/06/09 | 1,776 | 1,801 | 1,775 | 1,791 | +23 | +1.3% | 95,900 |
| 2023/06/08 | 1,772 | 1,788 | 1,764 | 1,768 | -6 | -0.3% | 70,100 |
| 2023/06/07 | 1,797 | 1,811 | 1,771 | 1,774 | -10 | -0.6% | 134,000 |
| 2023/06/06 | 1,765 | 1,788 | 1,763 | 1,784 | +9 | +0.5% | 69,000 |
| 2023/06/05 | 1,801 | 1,808 | 1,775 | 1,775 | -17 | -0.9% | 112,400 |
| 2023/06/02 | 1,750 | 1,793 | 1,749 | 1,792 | +38 | +2.2% | 97,500 |
| 2023/06/01 | 1,743 | 1,764 | 1,740 | 1,754 | +7 | +0.4% | 109,200 |
| 2023/05/31 | 1,742 | 1,751 | 1,736 | 1,747 | -7 | -0.4% | 154,700 |
| 2023/05/30 | 1,752 | 1,763 | 1,744 | 1,754 | +3 | +0.2% | 65,600 |
| 2023/05/29 | 1,773 | 1,773 | 1,751 | 1,751 | ±0 | ±0% | 64,100 |
501～
550
件表示中 / 3768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 | 194,800円 | +1.4% | +9.0% | 3.64% | 36.75倍 | 0.70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 | 278,400円 | +1.7% | -27.6% | 4.31% | 13.75倍 | 0.86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 | 216,600円 | -2.3% | -30.6% | 3.69% | 8.92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 | 344,000円 | +26.7% | +5.9% | 1.16% | 10.39倍 | 1.32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 | 195,400円 | -0.1% | -3.0% | 4.61% | 7.27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
