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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,485 | 1,486 | 1,475 | 1,478 | -3 | -0.2% | 76,200 |
| 2022/12/26 | 1,479 | 1,483 | 1,471 | 1,481 | +2 | +0.1% | 71,100 |
| 2022/12/23 | 1,473 | 1,483 | 1,470 | 1,479 | -5 | -0.3% | 44,700 |
| 2022/12/22 | 1,477 | 1,484 | 1,469 | 1,484 | +15 | +1% | 66,900 |
| 2022/12/21 | 1,469 | 1,477 | 1,457 | 1,469 | -5 | -0.3% | 166,700 |
| 2022/12/20 | 1,498 | 1,499 | 1,469 | 1,474 | -24 | -1.6% | 157,800 |
| 2022/12/19 | 1,490 | 1,500 | 1,485 | 1,498 | +2 | +0.1% | 66,900 |
| 2022/12/16 | 1,495 | 1,504 | 1,489 | 1,496 | -10 | -0.7% | 103,200 |
| 2022/12/15 | 1,501 | 1,512 | 1,500 | 1,506 | +1 | +0.1% | 68,600 |
| 2022/12/14 | 1,499 | 1,508 | 1,495 | 1,505 | +13 | +0.9% | 86,900 |
| 2022/12/13 | 1,498 | 1,499 | 1,490 | 1,492 | +1 | +0.1% | 88,400 |
| 2022/12/12 | 1,490 | 1,495 | 1,483 | 1,491 | +1 | +0.1% | 111,400 |
| 2022/12/09 | 1,516 | 1,516 | 1,477 | 1,490 | +34 | +2.3% | 273,600 |
| 2022/12/08 | 1,462 | 1,467 | 1,451 | 1,456 | -10 | -0.7% | 98,000 |
| 2022/12/07 | 1,475 | 1,482 | 1,462 | 1,466 | -9 | -0.6% | 165,200 |
| 2022/12/06 | 1,468 | 1,475 | 1,464 | 1,475 | +1 | +0.1% | 81,200 |
| 2022/12/05 | 1,482 | 1,487 | 1,470 | 1,474 | -8 | -0.5% | 78,500 |
| 2022/12/02 | 1,491 | 1,491 | 1,472 | 1,482 | -19 | -1.3% | 110,300 |
| 2022/12/01 | 1,492 | 1,506 | 1,486 | 1,501 | +17 | +1.1% | 134,300 |
| 2022/11/30 | 1,470 | 1,485 | 1,462 | 1,484 | +11 | +0.7% | 479,400 |
| 2022/11/29 | 1,495 | 1,497 | 1,465 | 1,473 | -34 | -2.3% | 371,000 |
| 2022/11/28 | 1,512 | 1,514 | 1,496 | 1,507 | -4 | -0.3% | 158,600 |
| 2022/11/25 | 1,526 | 1,526 | 1,508 | 1,511 | -8 | -0.5% | 94,500 |
| 2022/11/24 | 1,515 | 1,525 | 1,511 | 1,519 | +9 | +0.6% | 102,400 |
| 2022/11/22 | 1,491 | 1,510 | 1,491 | 1,510 | +17 | +1.1% | 100,700 |
| 2022/11/21 | 1,489 | 1,495 | 1,486 | 1,493 | +1 | +0.1% | 93,200 |
| 2022/11/18 | 1,488 | 1,499 | 1,485 | 1,492 | +14 | +0.9% | 57,800 |
| 2022/11/17 | 1,482 | 1,491 | 1,477 | 1,478 | -10 | -0.7% | 94,400 |
| 2022/11/16 | 1,494 | 1,494 | 1,479 | 1,488 | -6 | -0.4% | 46,100 |
| 2022/11/15 | 1,474 | 1,494 | 1,474 | 1,494 | +10 | +0.7% | 49,400 |
| 2022/11/14 | 1,490 | 1,496 | 1,469 | 1,484 | -6 | -0.4% | 107,400 |
| 2022/11/11 | 1,549 | 1,549 | 1,475 | 1,490 | -16 | -1.1% | 193,700 |
| 2022/11/10 | 1,499 | 1,519 | 1,497 | 1,506 | +19 | +1.3% | 131,500 |
| 2022/11/09 | 1,489 | 1,504 | 1,479 | 1,487 | -5 | -0.3% | 89,300 |
| 2022/11/08 | 1,495 | 1,497 | 1,483 | 1,492 | +3 | +0.2% | 56,000 |
| 2022/11/07 | 1,484 | 1,496 | 1,484 | 1,489 | +7 | +0.5% | 37,300 |
| 2022/11/04 | 1,484 | 1,489 | 1,474 | 1,482 | -5 | -0.3% | 67,600 |
| 2022/11/02 | 1,500 | 1,515 | 1,485 | 1,487 | -7 | -0.5% | 103,500 |
| 2022/11/01 | 1,518 | 1,525 | 1,493 | 1,494 | -34 | -2.2% | 72,500 |
| 2022/10/31 | 1,510 | 1,528 | 1,509 | 1,528 | +36 | +2.4% | 74,900 |
| 2022/10/28 | 1,500 | 1,519 | 1,491 | 1,492 | -16 | -1.1% | 242,400 |
| 2022/10/27 | 1,526 | 1,528 | 1,508 | 1,508 | -18 | -1.2% | 58,400 |
| 2022/10/26 | 1,523 | 1,529 | 1,513 | 1,526 | +19 | +1.3% | 43,800 |
| 2022/10/25 | 1,507 | 1,518 | 1,507 | 1,507 | ±0 | ±0% | 58,400 |
| 2022/10/24 | 1,512 | 1,523 | 1,507 | 1,507 | +5 | +0.3% | 55,900 |
| 2022/10/21 | 1,514 | 1,522 | 1,502 | 1,502 | -26 | -1.7% | 58,100 |
| 2022/10/20 | 1,548 | 1,548 | 1,518 | 1,528 | -25 | -1.6% | 84,400 |
| 2022/10/19 | 1,536 | 1,553 | 1,536 | 1,553 | +21 | +1.4% | 43,500 |
| 2022/10/18 | 1,540 | 1,540 | 1,521 | 1,532 | +16 | +1.1% | 32,700 |
| 2022/10/17 | 1,535 | 1,535 | 1,514 | 1,516 | -26 | -1.7% | 64,800 |
651～
700
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
