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 |
|---|---|---|---|---|---|---|---|
| 2016/03/29 | 1,859 | 1,881 | 1,843 | 1,859 | ±0 | ±0% | 148,500 |
| 2016/03/28 | 1,845 | 1,859 | 1,831 | 1,859 | +42 | +2.3% | 105,200 |
| 2016/03/25 | 1,804 | 1,821 | 1,804 | 1,817 | +13 | +0.7% | 129,300 |
| 2016/03/24 | 1,829 | 1,839 | 1,803 | 1,804 | -35 | -1.9% | 103,700 |
| 2016/03/23 | 1,840 | 1,858 | 1,827 | 1,839 | -16 | -0.9% | 138,400 |
| 2016/03/22 | 1,839 | 1,864 | 1,819 | 1,855 | +16 | +0.9% | 146,600 |
| 2016/03/18 | 1,833 | 1,854 | 1,812 | 1,839 | +6 | +0.3% | 169,300 |
| 2016/03/17 | 1,849 | 1,860 | 1,817 | 1,833 | +3 | +0.2% | 115,100 |
| 2016/03/16 | 1,820 | 1,844 | 1,820 | 1,830 | +5 | +0.3% | 75,600 |
| 2016/03/15 | 1,819 | 1,845 | 1,815 | 1,825 | +6 | +0.3% | 145,700 |
| 2016/03/14 | 1,839 | 1,840 | 1,774 | 1,819 | -20 | -1.1% | 208,500 |
| 2016/03/11 | 1,816 | 1,849 | 1,815 | 1,839 | +8 | +0.4% | 163,100 |
| 2016/03/10 | 1,842 | 1,854 | 1,809 | 1,831 | +12 | +0.7% | 85,800 |
| 2016/03/09 | 1,814 | 1,829 | 1,793 | 1,819 | -13 | -0.7% | 83,500 |
| 2016/03/08 | 1,841 | 1,847 | 1,803 | 1,832 | -19 | -1% | 131,100 |
| 2016/03/07 | 1,857 | 1,860 | 1,834 | 1,851 | -2 | -0.1% | 57,500 |
| 2016/03/04 | 1,808 | 1,865 | 1,808 | 1,853 | +27 | +1.5% | 112,400 |
| 2016/03/03 | 1,811 | 1,827 | 1,794 | 1,826 | -3 | -0.2% | 104,900 |
| 2016/03/02 | 1,819 | 1,836 | 1,811 | 1,829 | +36 | +2% | 119,200 |
| 2016/03/01 | 1,793 | 1,807 | 1,783 | 1,793 | -7 | -0.4% | 125,300 |
| 2016/02/29 | 1,818 | 1,845 | 1,800 | 1,800 | -13 | -0.7% | 182,300 |
| 2016/02/26 | 1,817 | 1,822 | 1,789 | 1,813 | -15 | -0.8% | 208,400 |
| 2016/02/25 | 1,750 | 1,838 | 1,749 | 1,828 | +54 | +3% | 352,900 |
| 2016/02/24 | 1,810 | 1,814 | 1,738 | 1,774 | -86 | -4.6% | 725,300 |
| 2016/02/23 | 1,896 | 1,905 | 1,850 | 1,860 | -34 | -1.8% | 216,300 |
| 2016/02/22 | 1,888 | 1,923 | 1,888 | 1,894 | -14 | -0.7% | 175,000 |
| 2016/02/19 | 1,887 | 1,917 | 1,875 | 1,908 | +4 | +0.2% | 199,400 |
| 2016/02/18 | 1,923 | 1,928 | 1,898 | 1,904 | +4 | +0.2% | 243,600 |
| 2016/02/17 | 1,885 | 1,926 | 1,868 | 1,900 | +9 | +0.5% | 271,100 |
| 2016/02/16 | 1,853 | 1,934 | 1,847 | 1,891 | +38 | +2.1% | 267,100 |
| 2016/02/15 | 1,780 | 1,897 | 1,780 | 1,853 | +113 | +6.5% | 452,300 |
| 2016/02/12 | 1,711 | 1,791 | 1,678 | 1,740 | ±0 | ±0% | 337,700 |
| 2016/02/10 | 1,778 | 1,796 | 1,737 | 1,740 | -47 | -2.6% | 263,500 |
| 2016/02/09 | 1,782 | 1,812 | 1,763 | 1,787 | -35 | -1.9% | 278,000 |
| 2016/02/08 | 1,788 | 1,838 | 1,788 | 1,822 | +13 | +0.7% | 172,500 |
| 2016/02/05 | 1,770 | 1,815 | 1,770 | 1,809 | +8 | +0.4% | 137,800 |
| 2016/02/04 | 1,807 | 1,832 | 1,792 | 1,801 | -40 | -2.2% | 186,800 |
| 2016/02/03 | 1,836 | 1,852 | 1,814 | 1,841 | -26 | -1.4% | 122,900 |
| 2016/02/02 | 1,862 | 1,899 | 1,861 | 1,867 | -26 | -1.4% | 103,900 |
| 2016/02/01 | 1,873 | 1,905 | 1,871 | 1,893 | +41 | +2.2% | 113,500 |
| 2016/01/29 | 1,802 | 1,855 | 1,788 | 1,852 | +61 | +3.4% | 123,300 |
| 2016/01/28 | 1,783 | 1,808 | 1,771 | 1,791 | -2 | -0.1% | 133,700 |
| 2016/01/27 | 1,775 | 1,798 | 1,762 | 1,793 | +54 | +3.1% | 68,600 |
| 2016/01/26 | 1,777 | 1,777 | 1,735 | 1,739 | -61 | -3.4% | 130,100 |
| 2016/01/25 | 1,792 | 1,828 | 1,765 | 1,800 | +40 | +2.3% | 123,400 |
| 2016/01/22 | 1,748 | 1,763 | 1,717 | 1,760 | +51 | +3% | 143,600 |
| 2016/01/21 | 1,748 | 1,776 | 1,708 | 1,709 | -47 | -2.7% | 169,500 |
| 2016/01/20 | 1,782 | 1,826 | 1,756 | 1,756 | -26 | -1.5% | 208,000 |
| 2016/01/19 | 1,780 | 1,812 | 1,765 | 1,782 | +6 | +0.3% | 149,300 |
| 2016/01/18 | 1,754 | 1,788 | 1,738 | 1,776 | -8 | -0.4% | 91,300 |
2301～
2350
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
