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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,546 | 1,560 | 1,524 | 1,542 | +19 | +1.2% | 108,100 |
| 2022/10/13 | 1,512 | 1,527 | 1,503 | 1,523 | +11 | +0.7% | 165,400 |
| 2022/10/12 | 1,520 | 1,521 | 1,505 | 1,512 | +4 | +0.3% | 71,200 |
| 2022/10/11 | 1,525 | 1,528 | 1,508 | 1,508 | -42 | -2.7% | 97,900 |
| 2022/10/07 | 1,537 | 1,551 | 1,534 | 1,550 | -5 | -0.3% | 58,200 |
| 2022/10/06 | 1,550 | 1,565 | 1,550 | 1,555 | -21 | -1.3% | 138,400 |
| 2022/10/05 | 1,590 | 1,594 | 1,570 | 1,576 | -7 | -0.4% | 74,000 |
| 2022/10/04 | 1,568 | 1,586 | 1,550 | 1,583 | +47 | +3.1% | 111,400 |
| 2022/10/03 | 1,524 | 1,538 | 1,513 | 1,536 | -4 | -0.3% | 78,000 |
| 2022/09/30 | 1,545 | 1,545 | 1,516 | 1,540 | -12 | -0.8% | 101,700 |
| 2022/09/29 | 1,557 | 1,557 | 1,537 | 1,552 | +26 | +1.7% | 55,100 |
| 2022/09/28 | 1,509 | 1,526 | 1,505 | 1,526 | +25 | +1.7% | 88,200 |
| 2022/09/27 | 1,526 | 1,526 | 1,498 | 1,501 | -15 | -1% | 103,600 |
| 2022/09/26 | 1,515 | 1,527 | 1,510 | 1,516 | -13 | -0.9% | 124,700 |
| 2022/09/22 | 1,510 | 1,532 | 1,508 | 1,529 | +7 | +0.5% | 73,700 |
| 2022/09/21 | 1,550 | 1,550 | 1,519 | 1,522 | -35 | -2.2% | 84,500 |
| 2022/09/20 | 1,560 | 1,567 | 1,555 | 1,557 | +4 | +0.3% | 61,400 |
| 2022/09/16 | 1,529 | 1,559 | 1,529 | 1,553 | +14 | +0.9% | 112,100 |
| 2022/09/15 | 1,539 | 1,540 | 1,527 | 1,539 | -2 | -0.1% | 90,100 |
| 2022/09/14 | 1,543 | 1,551 | 1,536 | 1,541 | -26 | -1.7% | 73,000 |
| 2022/09/13 | 1,559 | 1,568 | 1,557 | 1,567 | +8 | +0.5% | 39,500 |
| 2022/09/12 | 1,571 | 1,571 | 1,558 | 1,559 | -4 | -0.3% | 35,100 |
| 2022/09/09 | 1,573 | 1,577 | 1,562 | 1,563 | -12 | -0.8% | 62,300 |
| 2022/09/08 | 1,564 | 1,575 | 1,557 | 1,575 | +34 | +2.2% | 77,200 |
| 2022/09/07 | 1,540 | 1,542 | 1,529 | 1,541 | +1 | +0.1% | 71,300 |
| 2022/09/06 | 1,536 | 1,544 | 1,529 | 1,540 | ±0 | ±0% | 73,000 |
| 2022/09/05 | 1,547 | 1,547 | 1,531 | 1,540 | -13 | -0.8% | 81,000 |
| 2022/09/02 | 1,548 | 1,555 | 1,538 | 1,553 | +11 | +0.7% | 87,600 |
| 2022/09/01 | 1,535 | 1,549 | 1,535 | 1,542 | -8 | -0.5% | 68,700 |
| 2022/08/31 | 1,538 | 1,551 | 1,535 | 1,550 | -5 | -0.3% | 84,800 |
| 2022/08/30 | 1,544 | 1,555 | 1,542 | 1,555 | +23 | +1.5% | 50,400 |
| 2022/08/29 | 1,526 | 1,534 | 1,523 | 1,532 | -17 | -1.1% | 81,100 |
| 2022/08/26 | 1,565 | 1,565 | 1,543 | 1,549 | -5 | -0.3% | 44,300 |
| 2022/08/25 | 1,550 | 1,565 | 1,550 | 1,554 | +4 | +0.3% | 62,700 |
| 2022/08/24 | 1,558 | 1,564 | 1,548 | 1,550 | -9 | -0.6% | 59,300 |
| 2022/08/23 | 1,546 | 1,559 | 1,535 | 1,559 | +14 | +0.9% | 104,600 |
| 2022/08/22 | 1,519 | 1,550 | 1,514 | 1,545 | +8 | +0.5% | 85,300 |
| 2022/08/19 | 1,537 | 1,541 | 1,527 | 1,537 | +7 | +0.5% | 49,400 |
| 2022/08/18 | 1,545 | 1,545 | 1,526 | 1,530 | -32 | -2% | 70,400 |
| 2022/08/17 | 1,548 | 1,562 | 1,540 | 1,562 | +27 | +1.8% | 128,400 |
| 2022/08/16 | 1,523 | 1,542 | 1,523 | 1,535 | +13 | +0.9% | 118,000 |
| 2022/08/15 | 1,500 | 1,524 | 1,499 | 1,522 | +24 | +1.6% | 148,900 |
| 2022/08/12 | 1,488 | 1,512 | 1,476 | 1,498 | +30 | +2% | 163,700 |
| 2022/08/10 | 1,468 | 1,474 | 1,457 | 1,468 | -7 | -0.5% | 51,300 |
| 2022/08/09 | 1,488 | 1,488 | 1,470 | 1,475 | -5 | -0.3% | 44,200 |
| 2022/08/08 | 1,480 | 1,484 | 1,473 | 1,480 | +5 | +0.3% | 51,500 |
| 2022/08/05 | 1,466 | 1,480 | 1,462 | 1,475 | +9 | +0.6% | 49,100 |
| 2022/08/04 | 1,477 | 1,477 | 1,460 | 1,466 | +7 | +0.5% | 63,200 |
| 2022/08/03 | 1,470 | 1,472 | 1,454 | 1,459 | -15 | -1% | 97,600 |
| 2022/08/02 | 1,494 | 1,500 | 1,470 | 1,474 | -20 | -1.3% | 85,200 |
701～
750
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
