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 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 1,444 | 1,448 | 1,429 | 1,445 | +15 | +1% | 115,800 |
| 2022/06/23 | 1,425 | 1,442 | 1,422 | 1,430 | ±0 | ±0% | 93,600 |
| 2022/06/22 | 1,445 | 1,450 | 1,428 | 1,430 | -14 | -1% | 95,300 |
| 2022/06/21 | 1,437 | 1,453 | 1,431 | 1,444 | +16 | +1.1% | 104,700 |
| 2022/06/20 | 1,470 | 1,474 | 1,424 | 1,428 | -37 | -2.5% | 129,200 |
| 2022/06/17 | 1,460 | 1,477 | 1,438 | 1,465 | -16 | -1.1% | 247,500 |
| 2022/06/16 | 1,494 | 1,499 | 1,475 | 1,481 | +9 | +0.6% | 115,600 |
| 2022/06/15 | 1,476 | 1,480 | 1,465 | 1,472 | -4 | -0.3% | 107,600 |
| 2022/06/14 | 1,459 | 1,481 | 1,457 | 1,476 | -9 | -0.6% | 104,300 |
| 2022/06/13 | 1,496 | 1,498 | 1,468 | 1,485 | -22 | -1.5% | 168,600 |
| 2022/06/10 | 1,533 | 1,534 | 1,505 | 1,507 | -37 | -2.4% | 148,000 |
| 2022/06/09 | 1,553 | 1,568 | 1,543 | 1,544 | -29 | -1.8% | 127,300 |
| 2022/06/08 | 1,554 | 1,576 | 1,551 | 1,573 | +23 | +1.5% | 135,900 |
| 2022/06/07 | 1,559 | 1,570 | 1,542 | 1,550 | +14 | +0.9% | 157,800 |
| 2022/06/06 | 1,563 | 1,571 | 1,535 | 1,536 | -44 | -2.8% | 159,700 |
| 2022/06/03 | 1,565 | 1,603 | 1,565 | 1,580 | +36 | +2.3% | 241,100 |
| 2022/06/02 | 1,547 | 1,561 | 1,531 | 1,544 | -1 | -0.1% | 147,200 |
| 2022/06/01 | 1,512 | 1,547 | 1,512 | 1,545 | +45 | +3% | 217,500 |
| 2022/05/31 | 1,532 | 1,567 | 1,500 | 1,500 | -32 | -2.1% | 780,900 |
| 2022/05/30 | 1,528 | 1,538 | 1,523 | 1,532 | +18 | +1.2% | 440,000 |
| 2022/05/27 | 1,504 | 1,541 | 1,498 | 1,514 | +39 | +2.6% | 228,300 |
| 2022/05/26 | 1,481 | 1,500 | 1,475 | 1,475 | -6 | -0.4% | 114,000 |
| 2022/05/25 | 1,475 | 1,491 | 1,471 | 1,481 | +6 | +0.4% | 183,800 |
| 2022/05/24 | 1,482 | 1,494 | 1,472 | 1,475 | -7 | -0.5% | 122,000 |
| 2022/05/23 | 1,478 | 1,497 | 1,476 | 1,482 | +25 | +1.7% | 146,800 |
| 2022/05/20 | 1,455 | 1,466 | 1,433 | 1,457 | +2 | +0.1% | 223,700 |
| 2022/05/19 | 1,440 | 1,461 | 1,435 | 1,455 | -14 | -1% | 189,200 |
| 2022/05/18 | 1,472 | 1,483 | 1,464 | 1,469 | -3 | -0.2% | 104,500 |
| 2022/05/17 | 1,494 | 1,525 | 1,468 | 1,472 | -2 | -0.1% | 208,000 |
| 2022/05/16 | 1,491 | 1,548 | 1,471 | 1,474 | -9 | -0.6% | 283,500 |
| 2022/05/13 | 1,457 | 1,493 | 1,456 | 1,483 | +26 | +1.8% | 149,300 |
| 2022/05/12 | 1,484 | 1,487 | 1,457 | 1,457 | -42 | -2.8% | 105,600 |
| 2022/05/11 | 1,490 | 1,503 | 1,481 | 1,499 | -1 | -0.1% | 136,100 |
| 2022/05/10 | 1,493 | 1,507 | 1,474 | 1,500 | +4 | +0.3% | 160,400 |
| 2022/05/09 | 1,518 | 1,521 | 1,495 | 1,496 | -46 | -3% | 128,500 |
| 2022/05/06 | 1,522 | 1,545 | 1,510 | 1,542 | +41 | +2.7% | 157,100 |
| 2022/05/02 | 1,504 | 1,518 | 1,497 | 1,501 | -5 | -0.3% | 61,000 |
| 2022/04/28 | 1,464 | 1,508 | 1,464 | 1,506 | +44 | +3% | 97,400 |
| 2022/04/27 | 1,465 | 1,472 | 1,453 | 1,462 | -19 | -1.3% | 264,200 |
| 2022/04/26 | 1,488 | 1,489 | 1,477 | 1,481 | +5 | +0.3% | 68,500 |
| 2022/04/25 | 1,495 | 1,495 | 1,466 | 1,476 | -26 | -1.7% | 142,200 |
| 2022/04/22 | 1,503 | 1,505 | 1,490 | 1,502 | -9 | -0.6% | 142,000 |
| 2022/04/21 | 1,488 | 1,513 | 1,488 | 1,511 | +34 | +2.3% | 135,600 |
| 2022/04/20 | 1,488 | 1,490 | 1,467 | 1,477 | +12 | +0.8% | 121,700 |
| 2022/04/19 | 1,471 | 1,475 | 1,457 | 1,465 | +6 | +0.4% | 88,200 |
| 2022/04/18 | 1,465 | 1,477 | 1,446 | 1,459 | -8 | -0.5% | 183,000 |
| 2022/04/15 | 1,465 | 1,478 | 1,447 | 1,467 | +2 | +0.1% | 167,800 |
| 2022/04/14 | 1,451 | 1,465 | 1,451 | 1,465 | +14 | +1% | 86,200 |
| 2022/04/13 | 1,446 | 1,464 | 1,442 | 1,451 | +22 | +1.5% | 157,100 |
| 2022/04/12 | 1,447 | 1,458 | 1,426 | 1,429 | -20 | -1.4% | 84,600 |
701～
750
件表示中 / 3693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 | 175,000円 | +1.4% | +9.0% | 4.06% | 33.51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 | 166,800円 | +15.6% | +22.1% | 3.90% | 12.88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 | 179,100円 | +4.3% | -41.9% | 3.91% | 9.07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 | 215,500円 | -1.6% | -39.8% | 4.27% | 32.34倍 | 0.48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 | 160,000円 | +0.4% | -23.8% | 4.63% | 6.85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
