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 |
|---|---|---|---|---|---|---|---|
| 2022/01/27 | 1,660 | 1,667 | 1,611 | 1,616 | -55 | -3.3% | 152,400 |
| 2022/01/26 | 1,677 | 1,694 | 1,669 | 1,671 | -10 | -0.6% | 42,400 |
| 2022/01/25 | 1,687 | 1,687 | 1,659 | 1,681 | -7 | -0.4% | 109,800 |
| 2022/01/24 | 1,648 | 1,690 | 1,638 | 1,688 | +36 | +2.2% | 79,900 |
| 2022/01/21 | 1,640 | 1,655 | 1,625 | 1,652 | -1 | -0.1% | 73,500 |
| 2022/01/20 | 1,638 | 1,672 | 1,635 | 1,653 | +8 | +0.5% | 101,200 |
| 2022/01/19 | 1,672 | 1,690 | 1,641 | 1,645 | -48 | -2.8% | 114,700 |
| 2022/01/18 | 1,704 | 1,707 | 1,687 | 1,693 | -4 | -0.2% | 43,100 |
| 2022/01/17 | 1,682 | 1,706 | 1,682 | 1,697 | +21 | +1.3% | 43,400 |
| 2022/01/14 | 1,700 | 1,700 | 1,672 | 1,676 | -39 | -2.3% | 131,200 |
| 2022/01/13 | 1,728 | 1,728 | 1,705 | 1,715 | -5 | -0.3% | 74,800 |
| 2022/01/12 | 1,710 | 1,730 | 1,700 | 1,720 | +33 | +2% | 90,700 |
| 2022/01/11 | 1,693 | 1,693 | 1,674 | 1,687 | +2 | +0.1% | 77,800 |
| 2022/01/07 | 1,708 | 1,708 | 1,674 | 1,685 | -16 | -0.9% | 74,000 |
| 2022/01/06 | 1,707 | 1,713 | 1,690 | 1,701 | -21 | -1.2% | 108,200 |
| 2022/01/05 | 1,720 | 1,728 | 1,707 | 1,722 | +7 | +0.4% | 125,800 |
| 2022/01/04 | 1,718 | 1,729 | 1,689 | 1,715 | +37 | +2.2% | 199,600 |
| 2021/12/30 | 1,680 | 1,690 | 1,670 | 1,678 | -4 | -0.2% | 109,600 |
| 2021/12/29 | 1,670 | 1,694 | 1,660 | 1,682 | -64 | -3.7% | 199,100 |
| 2021/12/28 | 1,749 | 1,750 | 1,731 | 1,746 | +16 | +0.9% | 228,100 |
| 2021/12/27 | 1,719 | 1,734 | 1,700 | 1,730 | +18 | +1.1% | 190,600 |
| 2021/12/24 | 1,710 | 1,716 | 1,704 | 1,712 | +7 | +0.4% | 113,800 |
| 2021/12/23 | 1,710 | 1,712 | 1,694 | 1,705 | +1 | +0.1% | 142,700 |
| 2021/12/22 | 1,702 | 1,712 | 1,695 | 1,704 | +6 | +0.4% | 117,600 |
| 2021/12/21 | 1,708 | 1,709 | 1,687 | 1,698 | +10 | +0.6% | 140,700 |
| 2021/12/20 | 1,729 | 1,730 | 1,685 | 1,688 | -52 | -3% | 202,100 |
| 2021/12/17 | 1,770 | 1,772 | 1,730 | 1,740 | -16 | -0.9% | 214,100 |
| 2021/12/16 | 1,774 | 1,774 | 1,750 | 1,756 | +12 | +0.7% | 130,100 |
| 2021/12/15 | 1,750 | 1,755 | 1,741 | 1,744 | -6 | -0.3% | 108,100 |
| 2021/12/14 | 1,750 | 1,757 | 1,736 | 1,750 | -2 | -0.1% | 142,000 |
| 2021/12/13 | 1,770 | 1,771 | 1,750 | 1,752 | +5 | +0.3% | 107,900 |
| 2021/12/10 | 1,754 | 1,754 | 1,737 | 1,747 | ±0 | ±0% | 84,600 |
| 2021/12/09 | 1,782 | 1,782 | 1,743 | 1,747 | -22 | -1.2% | 94,400 |
| 2021/12/08 | 1,786 | 1,791 | 1,766 | 1,769 | -17 | -1% | 135,000 |
| 2021/12/07 | 1,755 | 1,792 | 1,751 | 1,786 | +56 | +3.2% | 133,400 |
| 2021/12/06 | 1,726 | 1,744 | 1,726 | 1,730 | +16 | +0.9% | 99,000 |
| 2021/12/03 | 1,686 | 1,716 | 1,685 | 1,714 | +51 | +3.1% | 99,000 |
| 2021/12/02 | 1,650 | 1,684 | 1,650 | 1,663 | +12 | +0.7% | 163,000 |
| 2021/12/01 | 1,628 | 1,661 | 1,627 | 1,651 | +22 | +1.4% | 135,900 |
| 2021/11/30 | 1,663 | 1,688 | 1,629 | 1,629 | -2 | -0.1% | 178,000 |
| 2021/11/29 | 1,640 | 1,663 | 1,631 | 1,631 | -34 | -2% | 136,100 |
| 2021/11/26 | 1,688 | 1,697 | 1,665 | 1,665 | -20 | -1.2% | 115,100 |
| 2021/11/25 | 1,699 | 1,701 | 1,684 | 1,685 | -14 | -0.8% | 83,800 |
| 2021/11/24 | 1,700 | 1,714 | 1,698 | 1,699 | -7 | -0.4% | 120,800 |
| 2021/11/22 | 1,680 | 1,707 | 1,667 | 1,706 | +26 | +1.5% | 105,100 |
| 2021/11/19 | 1,679 | 1,684 | 1,663 | 1,680 | +1 | +0.1% | 92,500 |
| 2021/11/18 | 1,669 | 1,684 | 1,660 | 1,679 | +12 | +0.7% | 98,400 |
| 2021/11/17 | 1,700 | 1,703 | 1,665 | 1,667 | -27 | -1.6% | 135,900 |
| 2021/11/16 | 1,704 | 1,715 | 1,694 | 1,694 | -5 | -0.3% | 124,100 |
| 2021/11/15 | 1,680 | 1,708 | 1,670 | 1,699 | +34 | +2% | 202,400 |
801～
850
件表示中 / 3694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 | 175,300円 | +1.4% | +9.0% | 4.05% | 33.56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 | 165,900円 | +15.6% | +22.1% | 3.92% | 12.81倍 | 1.70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 | 178,700円 | +4.3% | -41.9% | 3.92% | 9.05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 |
| ＲＳＴＥＣＨ | 269,100円 | +26.7% | +5.9% | 1.49% | 8.12倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
