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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,715 | 1,715 | 1,707 | 1,708 | -7 | -0.4% | 23,400 |
| 2024/11/29 | 1,713 | 1,726 | 1,703 | 1,715 | +5 | +0.3% | 50,500 |
| 2024/11/28 | 1,697 | 1,723 | 1,697 | 1,710 | +7 | +0.4% | 46,100 |
| 2024/11/27 | 1,702 | 1,705 | 1,694 | 1,703 | -2 | -0.1% | 65,100 |
| 2024/11/26 | 1,700 | 1,705 | 1,694 | 1,705 | +5 | +0.3% | 68,200 |
| 2024/11/25 | 1,726 | 1,739 | 1,700 | 1,700 | -22 | -1.3% | 129,500 |
| 2024/11/22 | 1,712 | 1,730 | 1,711 | 1,722 | +13 | +0.8% | 37,600 |
| 2024/11/21 | 1,707 | 1,719 | 1,706 | 1,709 | -6 | -0.3% | 37,300 |
| 2024/11/20 | 1,720 | 1,727 | 1,708 | 1,715 | -2 | -0.1% | 45,700 |
| 2024/11/19 | 1,720 | 1,731 | 1,717 | 1,717 | +3 | +0.2% | 54,600 |
| 2024/11/18 | 1,715 | 1,732 | 1,714 | 1,714 | ±0 | ±0% | 51,600 |
| 2024/11/15 | 1,723 | 1,739 | 1,714 | 1,714 | +2 | +0.1% | 73,400 |
| 2024/11/14 | 1,722 | 1,729 | 1,705 | 1,712 | -16 | -0.9% | 109,300 |
| 2024/11/13 | 1,757 | 1,763 | 1,712 | 1,728 | -48 | -2.7% | 168,600 |
| 2024/11/12 | 1,800 | 1,810 | 1,776 | 1,776 | -9 | -0.5% | 85,700 |
| 2024/11/11 | 1,768 | 1,796 | 1,768 | 1,785 | +28 | +1.6% | 62,500 |
| 2024/11/08 | 1,804 | 1,811 | 1,757 | 1,757 | -16 | -0.9% | 124,100 |
| 2024/11/07 | 1,792 | 1,801 | 1,773 | 1,773 | -3 | -0.2% | 89,600 |
| 2024/11/06 | 1,788 | 1,814 | 1,776 | 1,776 | +19 | +1.1% | 60,000 |
| 2024/11/05 | 1,789 | 1,795 | 1,757 | 1,757 | -3 | -0.2% | 83,100 |
| 2024/11/01 | 1,779 | 1,780 | 1,753 | 1,760 | -17 | -1% | 74,400 |
| 2024/10/31 | 1,771 | 1,798 | 1,771 | 1,777 | +4 | +0.2% | 69,200 |
| 2024/10/30 | 1,782 | 1,787 | 1,769 | 1,773 | -9 | -0.5% | 78,100 |
| 2024/10/29 | 1,757 | 1,785 | 1,757 | 1,782 | +25 | +1.4% | 78,800 |
| 2024/10/28 | 1,775 | 1,780 | 1,753 | 1,757 | -18 | -1% | 64,000 |
| 2024/10/25 | 1,778 | 1,783 | 1,765 | 1,775 | -21 | -1.2% | 41,800 |
| 2024/10/24 | 1,796 | 1,796 | 1,779 | 1,796 | +1 | +0.1% | 46,300 |
| 2024/10/23 | 1,792 | 1,804 | 1,782 | 1,795 | -7 | -0.4% | 42,700 |
| 2024/10/22 | 1,813 | 1,813 | 1,795 | 1,802 | -11 | -0.6% | 27,600 |
| 2024/10/21 | 1,824 | 1,824 | 1,801 | 1,813 | -11 | -0.6% | 79,600 |
| 2024/10/18 | 1,788 | 1,824 | 1,784 | 1,824 | +36 | +2% | 43,200 |
| 2024/10/17 | 1,791 | 1,798 | 1,779 | 1,788 | +2 | +0.1% | 60,800 |
| 2024/10/16 | 1,799 | 1,812 | 1,786 | 1,786 | -31 | -1.7% | 111,300 |
| 2024/10/15 | 1,804 | 1,825 | 1,797 | 1,817 | +20 | +1.1% | 81,500 |
| 2024/10/11 | 1,806 | 1,812 | 1,790 | 1,797 | -9 | -0.5% | 56,600 |
| 2024/10/10 | 1,810 | 1,810 | 1,789 | 1,806 | +1 | +0.1% | 38,500 |
| 2024/10/09 | 1,815 | 1,818 | 1,793 | 1,805 | -9 | -0.5% | 60,300 |
| 2024/10/08 | 1,840 | 1,840 | 1,812 | 1,814 | -39 | -2.1% | 53,200 |
| 2024/10/07 | 1,864 | 1,879 | 1,845 | 1,853 | +3 | +0.2% | 61,500 |
| 2024/10/04 | 1,849 | 1,852 | 1,837 | 1,850 | +9 | +0.5% | 70,900 |
| 2024/10/03 | 1,842 | 1,848 | 1,806 | 1,841 | +31 | +1.7% | 132,900 |
| 2024/10/02 | 1,811 | 1,826 | 1,801 | 1,810 | -18 | -1% | 96,700 |
| 2024/10/01 | 1,836 | 1,843 | 1,820 | 1,828 | +6 | +0.3% | 60,400 |
| 2024/09/30 | 1,809 | 1,836 | 1,808 | 1,822 | -34 | -1.8% | 86,700 |
| 2024/09/27 | 1,865 | 1,874 | 1,852 | 1,856 | -2 | -0.1% | 63,700 |
| 2024/09/26 | 1,847 | 1,858 | 1,839 | 1,858 | +32 | +1.8% | 126,300 |
| 2024/09/25 | 1,845 | 1,845 | 1,819 | 1,826 | -31 | -1.7% | 64,200 |
| 2024/09/24 | 1,854 | 1,870 | 1,849 | 1,857 | -4 | -0.2% | 107,700 |
| 2024/09/20 | 1,869 | 1,876 | 1,847 | 1,861 | -11 | -0.6% | 128,100 |
| 2024/09/19 | 1,891 | 1,900 | 1,869 | 1,872 | -8 | -0.4% | 84,300 |
101～
150
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 | 175,000円 | +1.4% | +9.0% | 4.06% | 33.64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 | 165,600円 | +15.6% | +22.1% | 3.93% | 12.79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 | 177,200円 | +4.3% | -41.9% | 3.95% | 8.97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 | 218,600円 | -1.6% | -39.8% | 4.21% | 32.81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 | 162,400円 | +0.4% | -23.8% | 4.56% | 6.95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
