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 |
|---|---|---|---|---|---|---|---|
| 2010/12/27 | 1,435 | 1,438 | 1,421 | 1,423 | -12 | -0.8% | 92,600 |
| 2010/12/24 | 1,440 | 1,440 | 1,421 | 1,435 | -5 | -0.3% | 112,800 |
| 2010/12/22 | 1,456 | 1,456 | 1,432 | 1,440 | -16 | -1.1% | 125,400 |
| 2010/12/21 | 1,464 | 1,480 | 1,453 | 1,456 | +12 | +0.8% | 132,900 |
| 2010/12/20 | 1,453 | 1,460 | 1,432 | 1,444 | -9 | -0.6% | 145,700 |
| 2010/12/17 | 1,460 | 1,471 | 1,441 | 1,453 | -12 | -0.8% | 195,800 |
| 2010/12/16 | 1,446 | 1,485 | 1,445 | 1,465 | +6 | +0.4% | 272,500 |
| 2010/12/15 | 1,424 | 1,459 | 1,415 | 1,459 | +36 | +2.5% | 287,200 |
| 2010/12/14 | 1,413 | 1,424 | 1,413 | 1,423 | +13 | +0.9% | 179,800 |
| 2010/12/13 | 1,390 | 1,413 | 1,390 | 1,410 | +20 | +1.4% | 312,200 |
| 2010/12/10 | 1,389 | 1,390 | 1,376 | 1,390 | +17 | +1.2% | 273,900 |
| 2010/12/09 | 1,356 | 1,380 | 1,354 | 1,373 | +11 | +0.8% | 244,800 |
| 2010/12/08 | 1,340 | 1,368 | 1,340 | 1,362 | +20 | +1.5% | 296,500 |
| 2010/12/07 | 1,336 | 1,347 | 1,332 | 1,342 | +3 | +0.2% | 220,400 |
| 2010/12/06 | 1,339 | 1,340 | 1,327 | 1,339 | +8 | +0.6% | 143,300 |
| 2010/12/03 | 1,349 | 1,359 | 1,326 | 1,331 | -4 | -0.3% | 190,400 |
| 2010/12/02 | 1,340 | 1,344 | 1,320 | 1,335 | +21 | +1.6% | 264,500 |
| 2010/12/01 | 1,301 | 1,318 | 1,301 | 1,314 | +10 | +0.8% | 198,500 |
| 2010/11/30 | 1,326 | 1,326 | 1,296 | 1,304 | -21 | -1.6% | 296,900 |
| 2010/11/29 | 1,309 | 1,330 | 1,309 | 1,325 | -1 | -0.1% | 162,700 |
| 2010/11/26 | 1,330 | 1,335 | 1,318 | 1,326 | -3 | -0.2% | 193,500 |
| 2010/11/25 | 1,314 | 1,359 | 1,301 | 1,329 | +21 | +1.6% | 368,800 |
| 2010/11/24 | 1,300 | 1,316 | 1,292 | 1,308 | -5 | -0.4% | 274,600 |
| 2010/11/22 | 1,320 | 1,323 | 1,310 | 1,313 | -6 | -0.5% | 304,300 |
| 2010/11/19 | 1,322 | 1,324 | 1,306 | 1,319 | +3 | +0.2% | 306,500 |
| 2010/11/18 | 1,334 | 1,337 | 1,305 | 1,316 | -11 | -0.8% | 332,800 |
| 2010/11/17 | 1,316 | 1,328 | 1,308 | 1,327 | +7 | +0.5% | 86,700 |
| 2010/11/16 | 1,326 | 1,338 | 1,314 | 1,320 | -7 | -0.5% | 284,100 |
| 2010/11/15 | 1,375 | 1,376 | 1,323 | 1,327 | -48 | -3.5% | 273,200 |
| 2010/11/12 | 1,368 | 1,376 | 1,349 | 1,375 | +8 | +0.6% | 202,500 |
| 2010/11/11 | 1,386 | 1,386 | 1,348 | 1,367 | -12 | -0.9% | 281,400 |
| 2010/11/10 | 1,377 | 1,394 | 1,365 | 1,379 | +11 | +0.8% | 251,500 |
| 2010/11/09 | 1,378 | 1,378 | 1,353 | 1,368 | +4 | +0.3% | 212,700 |
| 2010/11/08 | 1,334 | 1,365 | 1,328 | 1,364 | +33 | +2.5% | 203,300 |
| 2010/11/05 | 1,325 | 1,340 | 1,325 | 1,331 | +6 | +0.5% | 278,300 |
| 2010/11/04 | 1,327 | 1,333 | 1,307 | 1,325 | +28 | +2.2% | 347,200 |
| 2010/11/02 | 1,273 | 1,305 | 1,266 | 1,297 | +26 | +2% | 636,000 |
| 2010/11/01 | 1,390 | 1,394 | 1,226 | 1,271 | -205 | -13.9% | 1,339,300 |
| 2010/10/29 | 1,478 | 1,487 | 1,436 | 1,476 | +9 | +0.6% | 184,500 |
| 2010/10/28 | 1,446 | 1,471 | 1,441 | 1,467 | +12 | +0.8% | 212,800 |
| 2010/10/27 | 1,475 | 1,476 | 1,439 | 1,455 | -10 | -0.7% | 122,400 |
| 2010/10/26 | 1,472 | 1,483 | 1,454 | 1,465 | +8 | +0.5% | 176,500 |
| 2010/10/25 | 1,469 | 1,479 | 1,440 | 1,457 | -12 | -0.8% | 207,300 |
| 2010/10/22 | 1,463 | 1,478 | 1,460 | 1,469 | +3 | +0.2% | 151,300 |
| 2010/10/21 | 1,455 | 1,474 | 1,433 | 1,466 | +6 | +0.4% | 121,400 |
| 2010/10/20 | 1,463 | 1,477 | 1,431 | 1,460 | -3 | -0.2% | 201,000 |
| 2010/10/19 | 1,451 | 1,487 | 1,447 | 1,463 | +4 | +0.3% | 144,700 |
| 2010/10/18 | 1,425 | 1,471 | 1,425 | 1,459 | +29 | +2% | 110,100 |
| 2010/10/15 | 1,450 | 1,452 | 1,420 | 1,430 | -28 | -1.9% | 193,100 |
| 2010/10/14 | 1,424 | 1,472 | 1,422 | 1,458 | +64 | +4.6% | 331,900 |
3551～
3600
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
