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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 1,766 | 1,775 | 1,758 | 1,774 | +12 | +0.7% | 52,600 |
| 2023/04/14 | 1,773 | 1,776 | 1,760 | 1,762 | -5 | -0.3% | 52,900 |
| 2023/04/13 | 1,773 | 1,777 | 1,742 | 1,767 | -6 | -0.3% | 107,400 |
| 2023/04/12 | 1,762 | 1,783 | 1,761 | 1,773 | +20 | +1.1% | 89,000 |
| 2023/04/11 | 1,750 | 1,760 | 1,740 | 1,753 | +18 | +1% | 70,000 |
| 2023/04/10 | 1,719 | 1,738 | 1,710 | 1,735 | +32 | +1.9% | 85,000 |
| 2023/04/07 | 1,693 | 1,711 | 1,693 | 1,703 | +8 | +0.5% | 56,600 |
| 2023/04/06 | 1,709 | 1,714 | 1,692 | 1,695 | -35 | -2% | 81,000 |
| 2023/04/05 | 1,765 | 1,767 | 1,724 | 1,730 | -55 | -3.1% | 109,400 |
| 2023/04/04 | 1,770 | 1,786 | 1,763 | 1,785 | +22 | +1.2% | 112,700 |
| 2023/04/03 | 1,750 | 1,765 | 1,738 | 1,763 | +26 | +1.5% | 112,400 |
| 2023/03/31 | 1,730 | 1,743 | 1,726 | 1,737 | +12 | +0.7% | 56,500 |
| 2023/03/30 | 1,725 | 1,735 | 1,718 | 1,725 | ±0 | ±0% | 89,900 |
| 2023/03/29 | 1,705 | 1,726 | 1,697 | 1,725 | +35 | +2.1% | 105,500 |
| 2023/03/28 | 1,705 | 1,705 | 1,671 | 1,690 | -8 | -0.5% | 111,100 |
| 2023/03/27 | 1,709 | 1,709 | 1,689 | 1,698 | -1 | -0.1% | 75,600 |
| 2023/03/24 | 1,676 | 1,701 | 1,672 | 1,699 | +20 | +1.2% | 87,200 |
| 2023/03/23 | 1,673 | 1,682 | 1,651 | 1,679 | -14 | -0.8% | 119,200 |
| 2023/03/22 | 1,686 | 1,696 | 1,681 | 1,693 | +47 | +2.9% | 115,200 |
| 2023/03/20 | 1,658 | 1,661 | 1,641 | 1,646 | -19 | -1.1% | 91,400 |
| 2023/03/17 | 1,674 | 1,675 | 1,655 | 1,665 | +13 | +0.8% | 83,800 |
| 2023/03/16 | 1,658 | 1,667 | 1,641 | 1,652 | -52 | -3.1% | 89,100 |
| 2023/03/15 | 1,687 | 1,713 | 1,682 | 1,704 | +42 | +2.5% | 70,400 |
| 2023/03/14 | 1,677 | 1,683 | 1,648 | 1,662 | -50 | -2.9% | 111,400 |
| 2023/03/13 | 1,724 | 1,729 | 1,701 | 1,712 | -37 | -2.1% | 132,800 |
| 2023/03/10 | 1,765 | 1,778 | 1,742 | 1,749 | -19 | -1.1% | 154,300 |
| 2023/03/09 | 1,746 | 1,768 | 1,743 | 1,768 | +28 | +1.6% | 144,200 |
| 2023/03/08 | 1,732 | 1,744 | 1,723 | 1,740 | +1 | +0.1% | 103,800 |
| 2023/03/07 | 1,718 | 1,740 | 1,714 | 1,739 | +30 | +1.8% | 108,300 |
| 2023/03/06 | 1,708 | 1,712 | 1,692 | 1,709 | +8 | +0.5% | 122,100 |
| 2023/03/03 | 1,700 | 1,711 | 1,688 | 1,701 | +14 | +0.8% | 150,400 |
| 2023/03/02 | 1,688 | 1,695 | 1,678 | 1,687 | +10 | +0.6% | 89,800 |
| 2023/03/01 | 1,660 | 1,684 | 1,652 | 1,677 | +31 | +1.9% | 143,600 |
| 2023/02/28 | 1,674 | 1,681 | 1,643 | 1,646 | -29 | -1.7% | 186,700 |
| 2023/02/27 | 1,658 | 1,684 | 1,658 | 1,675 | +20 | +1.2% | 81,500 |
| 2023/02/24 | 1,634 | 1,655 | 1,632 | 1,655 | +29 | +1.8% | 119,100 |
| 2023/02/22 | 1,608 | 1,638 | 1,593 | 1,626 | +15 | +0.9% | 214,000 |
| 2023/02/21 | 1,590 | 1,618 | 1,588 | 1,611 | +27 | +1.7% | 162,800 |
| 2023/02/20 | 1,577 | 1,596 | 1,577 | 1,584 | +11 | +0.7% | 101,300 |
| 2023/02/17 | 1,538 | 1,583 | 1,532 | 1,573 | +35 | +2.3% | 186,200 |
| 2023/02/16 | 1,527 | 1,540 | 1,517 | 1,538 | +16 | +1.1% | 144,000 |
| 2023/02/15 | 1,527 | 1,549 | 1,506 | 1,522 | +7 | +0.5% | 166,700 |
| 2023/02/14 | 1,495 | 1,520 | 1,493 | 1,515 | +27 | +1.8% | 147,300 |
| 2023/02/13 | 1,494 | 1,495 | 1,488 | 1,488 | -7 | -0.5% | 53,800 |
| 2023/02/10 | 1,486 | 1,498 | 1,481 | 1,495 | +9 | +0.6% | 68,400 |
| 2023/02/09 | 1,486 | 1,489 | 1,481 | 1,486 | +2 | +0.1% | 56,700 |
| 2023/02/08 | 1,485 | 1,487 | 1,480 | 1,484 | ±0 | ±0% | 28,400 |
| 2023/02/07 | 1,480 | 1,490 | 1,477 | 1,484 | +5 | +0.3% | 42,700 |
| 2023/02/06 | 1,485 | 1,485 | 1,470 | 1,479 | +13 | +0.9% | 38,600 |
| 2023/02/03 | 1,476 | 1,476 | 1,461 | 1,466 | -13 | -0.9% | 37,000 |
501～
550
件表示中 / 3692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 | 175,400円 | +1.4% | +9.0% | 4.05% | 33.72倍 | 0.61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 |
| トーカロ | 166,500円 | +15.6% | +22.1% | 3.90% | 12.86倍 | 1.71倍 |
|
高機能皮膜を形成する溶射加工最大手。半導体・液晶製造装置部品向けが主力。産機、鉄鋼関連も |
| 東プレ | 178,000円 | +4.3% | -41.9% | 3.93% | 9.01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 |
| パイオラックス | 214,300円 | -1.6% | -39.8% | 4.29% | 32.16倍 | 0.47倍 |
|
自動車向けの精密ばねと工業用ファスナーが両輪。日産グループ向け４割弱。医療機器も育成 |
| ジーテクト | 161,400円 | +0.4% | -23.8% | 4.58% | 6.91倍 | 0.36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
