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 |
---|---|---|---|---|---|---|---|
2019/07/04 | 1,353 | 1,373 | 1,352 | 1,370 | +32 | +2.4% | 49,400 |
2019/07/03 | 1,349 | 1,349 | 1,330 | 1,338 | -10 | -0.7% | 64,700 |
2019/07/02 | 1,332 | 1,361 | 1,330 | 1,348 | +22 | +1.7% | 95,300 |
2019/07/01 | 1,315 | 1,330 | 1,308 | 1,326 | +37 | +2.9% | 137,300 |
2019/06/28 | 1,300 | 1,315 | 1,285 | 1,289 | -16 | -1.2% | 94,200 |
2019/06/27 | 1,256 | 1,306 | 1,255 | 1,305 | +48 | +3.8% | 75,400 |
2019/06/26 | 1,276 | 1,281 | 1,257 | 1,257 | -28 | -2.2% | 75,100 |
2019/06/25 | 1,299 | 1,309 | 1,285 | 1,285 | -14 | -1.1% | 92,100 |
2019/06/24 | 1,302 | 1,315 | 1,296 | 1,299 | -6 | -0.5% | 81,100 |
2019/06/21 | 1,330 | 1,333 | 1,302 | 1,305 | -25 | -1.9% | 80,400 |
2019/06/20 | 1,339 | 1,346 | 1,323 | 1,330 | -6 | -0.4% | 60,200 |
2019/06/19 | 1,325 | 1,348 | 1,324 | 1,336 | +33 | +2.5% | 74,000 |
2019/06/18 | 1,347 | 1,350 | 1,301 | 1,303 | -44 | -3.3% | 87,200 |
2019/06/17 | 1,362 | 1,370 | 1,347 | 1,347 | -20 | -1.5% | 57,000 |
2019/06/14 | 1,364 | 1,373 | 1,350 | 1,367 | +15 | +1.1% | 48,200 |
2019/06/13 | 1,363 | 1,363 | 1,334 | 1,352 | -11 | -0.8% | 62,600 |
2019/06/12 | 1,373 | 1,379 | 1,360 | 1,363 | -11 | -0.8% | 43,200 |
2019/06/11 | 1,369 | 1,378 | 1,362 | 1,374 | +4 | +0.3% | 33,500 |
2019/06/10 | 1,386 | 1,388 | 1,361 | 1,370 | +1 | +0.1% | 60,600 |
2019/06/07 | 1,375 | 1,384 | 1,362 | 1,369 | -2 | -0.1% | 26,900 |
2019/06/06 | 1,397 | 1,397 | 1,371 | 1,371 | -32 | -2.3% | 26,500 |
2019/06/05 | 1,398 | 1,408 | 1,386 | 1,403 | +31 | +2.3% | 47,100 |
2019/06/04 | 1,346 | 1,375 | 1,337 | 1,372 | +26 | +1.9% | 47,400 |
2019/06/03 | 1,355 | 1,364 | 1,341 | 1,346 | -26 | -1.9% | 45,000 |
2019/05/31 | 1,386 | 1,389 | 1,368 | 1,372 | -24 | -1.7% | 60,400 |
2019/05/30 | 1,387 | 1,401 | 1,380 | 1,396 | +2 | +0.1% | 53,600 |
2019/05/29 | 1,392 | 1,407 | 1,380 | 1,394 | -24 | -1.7% | 52,100 |
2019/05/28 | 1,411 | 1,420 | 1,392 | 1,418 | +3 | +0.2% | 70,800 |
2019/05/27 | 1,406 | 1,428 | 1,396 | 1,415 | +15 | +1.1% | 55,300 |
2019/05/24 | 1,392 | 1,401 | 1,379 | 1,400 | -4 | -0.3% | 55,200 |
2019/05/23 | 1,413 | 1,418 | 1,403 | 1,404 | -30 | -2.1% | 55,000 |
2019/05/22 | 1,439 | 1,445 | 1,434 | 1,434 | -5 | -0.3% | 36,800 |
2019/05/21 | 1,447 | 1,462 | 1,433 | 1,439 | -25 | -1.7% | 43,900 |
2019/05/20 | 1,464 | 1,466 | 1,440 | 1,464 | +2 | +0.1% | 42,500 |
2019/05/17 | 1,454 | 1,481 | 1,447 | 1,462 | +38 | +2.7% | 69,600 |
2019/05/16 | 1,433 | 1,433 | 1,401 | 1,424 | -8 | -0.6% | 91,800 |
2019/05/15 | 1,501 | 1,501 | 1,407 | 1,432 | -82 | -5.4% | 99,000 |
2019/05/14 | 1,470 | 1,537 | 1,453 | 1,514 | +12 | +0.8% | 75,600 |
2019/05/13 | 1,542 | 1,542 | 1,496 | 1,502 | -40 | -2.6% | 77,100 |
2019/05/10 | 1,542 | 1,571 | 1,535 | 1,542 | -2 | -0.1% | 66,500 |
2019/05/09 | 1,568 | 1,579 | 1,538 | 1,544 | -56 | -3.5% | 89,600 |
2019/05/08 | 1,620 | 1,633 | 1,589 | 1,600 | -54 | -3.3% | 84,600 |
2019/05/07 | 1,707 | 1,707 | 1,639 | 1,654 | -68 | -3.9% | 80,900 |
2019/04/26 | 1,735 | 1,735 | 1,709 | 1,722 | -13 | -0.7% | 43,100 |
2019/04/25 | 1,716 | 1,743 | 1,715 | 1,735 | +20 | +1.2% | 48,700 |
2019/04/24 | 1,722 | 1,726 | 1,694 | 1,715 | -6 | -0.3% | 53,500 |
2019/04/23 | 1,708 | 1,733 | 1,708 | 1,721 | +12 | +0.7% | 23,300 |
2019/04/22 | 1,686 | 1,711 | 1,670 | 1,709 | +23 | +1.4% | 55,800 |
2019/04/19 | 1,711 | 1,718 | 1,682 | 1,686 | -13 | -0.8% | 34,000 |
2019/04/18 | 1,756 | 1,756 | 1,695 | 1,699 | -61 | -3.5% | 33,800 |
1501~
1550
件表示中 / 3769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 | 195,600円 | +1.4% | +9.0% | 3.63% | 36.90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 | 277,000円 | +1.7% | -27.6% | 4.33% | 13.68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 | 216,000円 | -2.3% | -30.6% | 3.70% | 8.90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 | 356,000円 | +26.7% | +5.9% | 1.12% | 10.76倍 | 1.37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