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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 1,804 | 1,820 | 1,781 | 1,806 | +3 | +0.2% | 162,100 |
| 2024/06/20 | 1,830 | 1,851 | 1,796 | 1,803 | -27 | -1.5% | 157,000 |
| 2024/06/19 | 1,810 | 1,830 | 1,801 | 1,830 | +24 | +1.3% | 73,600 |
| 2024/06/18 | 1,798 | 1,808 | 1,789 | 1,806 | +20 | +1.1% | 65,800 |
| 2024/06/17 | 1,794 | 1,794 | 1,761 | 1,786 | -12 | -0.7% | 76,400 |
| 2024/06/14 | 1,741 | 1,798 | 1,740 | 1,798 | +56 | +3.2% | 136,400 |
| 2024/06/13 | 1,769 | 1,773 | 1,742 | 1,742 | -27 | -1.5% | 97,100 |
| 2024/06/12 | 1,752 | 1,769 | 1,752 | 1,769 | +12 | +0.7% | 42,600 |
| 2024/06/11 | 1,767 | 1,773 | 1,755 | 1,757 | -10 | -0.6% | 68,500 |
| 2024/06/10 | 1,750 | 1,777 | 1,748 | 1,767 | +9 | +0.5% | 41,500 |
| 2024/06/07 | 1,750 | 1,768 | 1,750 | 1,758 | ±0 | ±0% | 66,100 |
| 2024/06/06 | 1,741 | 1,761 | 1,738 | 1,758 | +8 | +0.5% | 48,800 |
| 2024/06/05 | 1,743 | 1,753 | 1,735 | 1,750 | -4 | -0.2% | 67,500 |
| 2024/06/04 | 1,760 | 1,761 | 1,747 | 1,754 | -20 | -1.1% | 77,900 |
| 2024/06/03 | 1,775 | 1,789 | 1,771 | 1,774 | -4 | -0.2% | 49,000 |
| 2024/05/31 | 1,760 | 1,778 | 1,751 | 1,778 | +28 | +1.6% | 99,800 |
| 2024/05/30 | 1,729 | 1,753 | 1,722 | 1,750 | +13 | +0.7% | 46,700 |
| 2024/05/29 | 1,749 | 1,756 | 1,736 | 1,737 | -12 | -0.7% | 37,800 |
| 2024/05/28 | 1,759 | 1,759 | 1,746 | 1,749 | -4 | -0.2% | 46,800 |
| 2024/05/27 | 1,758 | 1,758 | 1,749 | 1,753 | -5 | -0.3% | 38,900 |
| 2024/05/24 | 1,739 | 1,763 | 1,739 | 1,758 | +1 | +0.1% | 45,900 |
| 2024/05/23 | 1,739 | 1,760 | 1,733 | 1,757 | +5 | +0.3% | 65,900 |
| 2024/05/22 | 1,750 | 1,753 | 1,740 | 1,752 | +7 | +0.4% | 52,100 |
| 2024/05/21 | 1,764 | 1,765 | 1,743 | 1,745 | -19 | -1.1% | 52,400 |
| 2024/05/20 | 1,764 | 1,773 | 1,753 | 1,764 | ±0 | ±0% | 53,600 |
| 2024/05/17 | 1,760 | 1,767 | 1,750 | 1,764 | +4 | +0.2% | 40,500 |
| 2024/05/16 | 1,764 | 1,764 | 1,734 | 1,760 | +3 | +0.2% | 81,700 |
| 2024/05/15 | 1,745 | 1,781 | 1,733 | 1,757 | -4 | -0.2% | 163,200 |
| 2024/05/14 | 1,770 | 1,770 | 1,752 | 1,761 | -9 | -0.5% | 73,500 |
| 2024/05/13 | 1,773 | 1,780 | 1,763 | 1,770 | -3 | -0.2% | 72,200 |
| 2024/05/10 | 1,775 | 1,780 | 1,756 | 1,773 | +1 | +0.1% | 82,800 |
| 2024/05/09 | 1,742 | 1,773 | 1,742 | 1,772 | +30 | +1.7% | 94,000 |
| 2024/05/08 | 1,750 | 1,754 | 1,736 | 1,742 | -11 | -0.6% | 87,100 |
| 2024/05/07 | 1,761 | 1,761 | 1,750 | 1,753 | -7 | -0.4% | 62,400 |
| 2024/05/02 | 1,760 | 1,774 | 1,750 | 1,760 | -11 | -0.6% | 67,000 |
| 2024/05/01 | 1,769 | 1,775 | 1,761 | 1,771 | -13 | -0.7% | 48,600 |
| 2024/04/30 | 1,779 | 1,797 | 1,771 | 1,784 | +26 | +1.5% | 105,200 |
| 2024/04/26 | 1,755 | 1,760 | 1,732 | 1,758 | +3 | +0.2% | 119,200 |
| 2024/04/25 | 1,741 | 1,755 | 1,737 | 1,755 | +5 | +0.3% | 74,800 |
| 2024/04/24 | 1,735 | 1,750 | 1,727 | 1,750 | +11 | +0.6% | 110,700 |
| 2024/04/23 | 1,752 | 1,755 | 1,733 | 1,739 | -11 | -0.6% | 116,700 |
| 2024/04/22 | 1,750 | 1,760 | 1,746 | 1,750 | +9 | +0.5% | 86,600 |
| 2024/04/19 | 1,740 | 1,748 | 1,718 | 1,741 | -12 | -0.7% | 106,300 |
| 2024/04/18 | 1,747 | 1,758 | 1,743 | 1,753 | +18 | +1% | 62,200 |
| 2024/04/17 | 1,750 | 1,753 | 1,725 | 1,735 | -15 | -0.9% | 95,100 |
| 2024/04/16 | 1,756 | 1,759 | 1,729 | 1,750 | -9 | -0.5% | 91,100 |
| 2024/04/15 | 1,762 | 1,762 | 1,747 | 1,759 | -4 | -0.2% | 87,300 |
| 2024/04/12 | 1,756 | 1,774 | 1,750 | 1,763 | +13 | +0.7% | 107,200 |
| 2024/04/11 | 1,760 | 1,766 | 1,749 | 1,750 | -29 | -1.6% | 81,600 |
| 2024/04/10 | 1,772 | 1,785 | 1,768 | 1,779 | +2 | +0.1% | 69,500 |
251～
300
件表示中 / 3732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 | 186,200円 | +1.4% | +9.0% | 3.81% | 35.34倍 | 0.64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 | 252,600円 | +1.7% | -27.6% | 4.75% | 12.47倍 | 0.78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 | 191,400円 | -2.3% | -30.6% | 4.18% | 7.88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 |
| ＲＳＴＥＣＨ | 309,500円 | +26.7% | +5.9% | 1.29% | 9.35倍 | 1.23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 | 175,100円 | -0.1% | -3.0% | 5.14% | 6.52倍 | 0.38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
