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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 2,126 | 2,128 | 2,099 | 2,104 | -22 | -1% | 96,700 |
| 2017/04/04 | 2,144 | 2,148 | 2,112 | 2,126 | -18 | -0.8% | 100,200 |
| 2017/04/03 | 2,124 | 2,156 | 2,115 | 2,144 | +32 | +1.5% | 100,000 |
| 2017/03/31 | 2,149 | 2,166 | 2,112 | 2,112 | -4 | -0.2% | 206,500 |
| 2017/03/30 | 2,154 | 2,166 | 2,116 | 2,116 | -57 | -2.6% | 86,400 |
| 2017/03/29 | 2,190 | 2,190 | 2,148 | 2,173 | -3 | -0.1% | 60,300 |
| 2017/03/28 | 2,148 | 2,176 | 2,148 | 2,176 | +56 | +2.6% | 142,000 |
| 2017/03/27 | 2,107 | 2,125 | 2,101 | 2,120 | -16 | -0.7% | 130,000 |
| 2017/03/24 | 2,114 | 2,144 | 2,107 | 2,136 | +14 | +0.7% | 92,400 |
| 2017/03/23 | 2,104 | 2,129 | 2,097 | 2,122 | +27 | +1.3% | 119,500 |
| 2017/03/22 | 2,097 | 2,115 | 2,095 | 2,095 | -40 | -1.9% | 138,900 |
| 2017/03/21 | 2,146 | 2,152 | 2,131 | 2,135 | -11 | -0.5% | 100,400 |
| 2017/03/17 | 2,112 | 2,146 | 2,100 | 2,146 | +14 | +0.7% | 167,600 |
| 2017/03/16 | 2,106 | 2,132 | 2,100 | 2,132 | +12 | +0.6% | 77,900 |
| 2017/03/15 | 2,108 | 2,131 | 2,106 | 2,120 | +16 | +0.8% | 72,700 |
| 2017/03/14 | 2,124 | 2,124 | 2,103 | 2,104 | -21 | -1% | 104,800 |
| 2017/03/13 | 2,135 | 2,141 | 2,109 | 2,125 | -10 | -0.5% | 128,800 |
| 2017/03/10 | 2,147 | 2,149 | 2,124 | 2,135 | +13 | +0.6% | 166,700 |
| 2017/03/09 | 2,098 | 2,130 | 2,092 | 2,122 | +33 | +1.6% | 124,400 |
| 2017/03/08 | 2,060 | 2,093 | 2,058 | 2,089 | +16 | +0.8% | 152,900 |
| 2017/03/07 | 2,062 | 2,075 | 2,055 | 2,073 | +6 | +0.3% | 107,300 |
| 2017/03/06 | 2,085 | 2,100 | 2,064 | 2,067 | -3 | -0.1% | 91,300 |
| 2017/03/03 | 2,084 | 2,090 | 2,067 | 2,070 | -19 | -0.9% | 92,800 |
| 2017/03/02 | 2,118 | 2,127 | 2,084 | 2,089 | -11 | -0.5% | 169,600 |
| 2017/03/01 | 2,078 | 2,103 | 2,064 | 2,100 | +27 | +1.3% | 210,800 |
| 2017/02/28 | 2,127 | 2,134 | 2,071 | 2,073 | -72 | -3.4% | 385,900 |
| 2017/02/27 | 2,145 | 2,167 | 2,131 | 2,145 | -9 | -0.4% | 139,700 |
| 2017/02/24 | 2,172 | 2,172 | 2,143 | 2,154 | -59 | -2.7% | 198,900 |
| 2017/02/23 | 2,217 | 2,217 | 2,176 | 2,213 | -4 | -0.2% | 170,800 |
| 2017/02/22 | 2,180 | 2,221 | 2,162 | 2,217 | +44 | +2% | 190,500 |
| 2017/02/21 | 2,176 | 2,176 | 2,146 | 2,173 | -4 | -0.2% | 131,400 |
| 2017/02/20 | 2,169 | 2,179 | 2,121 | 2,177 | +8 | +0.4% | 191,900 |
| 2017/02/17 | 2,148 | 2,179 | 2,130 | 2,169 | +20 | +0.9% | 294,000 |
| 2017/02/16 | 2,176 | 2,210 | 2,122 | 2,149 | +8 | +0.4% | 315,200 |
| 2017/02/15 | 2,095 | 2,149 | 2,077 | 2,141 | +54 | +2.6% | 168,600 |
| 2017/02/14 | 2,100 | 2,142 | 2,077 | 2,087 | +90 | +4.5% | 392,300 |
| 2017/02/13 | 1,969 | 1,998 | 1,969 | 1,997 | +32 | +1.6% | 114,700 |
| 2017/02/10 | 1,958 | 1,967 | 1,939 | 1,965 | +44 | +2.3% | 76,900 |
| 2017/02/09 | 1,910 | 1,928 | 1,910 | 1,921 | +2 | +0.1% | 73,700 |
| 2017/02/08 | 1,943 | 1,944 | 1,905 | 1,919 | -34 | -1.7% | 179,800 |
| 2017/02/07 | 1,954 | 1,965 | 1,944 | 1,953 | -18 | -0.9% | 59,100 |
| 2017/02/06 | 1,973 | 1,983 | 1,954 | 1,971 | +14 | +0.7% | 54,100 |
| 2017/02/03 | 1,955 | 1,965 | 1,947 | 1,957 | -1 | -0.1% | 100,900 |
| 2017/02/02 | 1,995 | 1,995 | 1,954 | 1,958 | -32 | -1.6% | 89,200 |
| 2017/02/01 | 1,930 | 1,990 | 1,923 | 1,990 | +52 | +2.7% | 125,200 |
| 2017/01/31 | 1,951 | 1,951 | 1,937 | 1,938 | -27 | -1.4% | 65,200 |
| 2017/01/30 | 1,966 | 1,971 | 1,957 | 1,965 | -10 | -0.5% | 71,100 |
| 2017/01/27 | 1,994 | 1,996 | 1,973 | 1,975 | -5 | -0.3% | 56,500 |
| 2017/01/26 | 1,986 | 1,988 | 1,963 | 1,980 | +7 | +0.4% | 112,000 |
| 2017/01/25 | 1,982 | 1,987 | 1,963 | 1,973 | +7 | +0.4% | 63,300 |
2051～
2100
件表示中 / 3770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 | 195,200円 | +1.4% | +9.0% | 3.64% | 36.82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 | 216,700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 | 357,500円 | +26.7% | +5.9% | 1.12% | 10.80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
