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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 1,635 | 1,639 | 1,603 | 1,608 | -15 | -0.9% | 143,600 |
| 2010/09/16 | 1,659 | 1,659 | 1,610 | 1,623 | -12 | -0.7% | 75,400 |
| 2010/09/15 | 1,617 | 1,644 | 1,606 | 1,635 | +25 | +1.6% | 149,700 |
| 2010/09/14 | 1,640 | 1,641 | 1,600 | 1,610 | -28 | -1.7% | 108,700 |
| 2010/09/13 | 1,635 | 1,657 | 1,608 | 1,638 | +10 | +0.6% | 141,700 |
| 2010/09/10 | 1,609 | 1,636 | 1,599 | 1,628 | +19 | +1.2% | 125,200 |
| 2010/09/09 | 1,610 | 1,620 | 1,598 | 1,609 | ±0 | ±0% | 100,100 |
| 2010/09/08 | 1,610 | 1,626 | 1,604 | 1,609 | -26 | -1.6% | 82,300 |
| 2010/09/07 | 1,642 | 1,650 | 1,610 | 1,635 | -30 | -1.8% | 44,100 |
| 2010/09/06 | 1,652 | 1,665 | 1,634 | 1,665 | +13 | +0.8% | 89,700 |
| 2010/09/03 | 1,628 | 1,666 | 1,609 | 1,652 | +23 | +1.4% | 136,200 |
| 2010/09/02 | 1,631 | 1,642 | 1,619 | 1,629 | +31 | +1.9% | 159,400 |
| 2010/09/01 | 1,600 | 1,611 | 1,591 | 1,598 | -11 | -0.7% | 305,700 |
| 2010/08/31 | 1,629 | 1,644 | 1,596 | 1,609 | -37 | -2.2% | 176,300 |
| 2010/08/30 | 1,633 | 1,674 | 1,631 | 1,646 | +26 | +1.6% | 159,300 |
| 2010/08/27 | 1,604 | 1,620 | 1,593 | 1,620 | +19 | +1.2% | 163,800 |
| 2010/08/26 | 1,594 | 1,616 | 1,584 | 1,601 | +25 | +1.6% | 141,400 |
| 2010/08/25 | 1,607 | 1,617 | 1,563 | 1,576 | -31 | -1.9% | 214,500 |
| 2010/08/24 | 1,578 | 1,615 | 1,578 | 1,607 | +30 | +1.9% | 155,000 |
| 2010/08/23 | 1,624 | 1,636 | 1,569 | 1,577 | -68 | -4.1% | 165,700 |
| 2010/08/20 | 1,620 | 1,650 | 1,613 | 1,645 | +25 | +1.5% | 195,900 |
| 2010/08/19 | 1,632 | 1,636 | 1,606 | 1,620 | -10 | -0.6% | 159,000 |
| 2010/08/18 | 1,644 | 1,644 | 1,612 | 1,630 | -3 | -0.2% | 92,600 |
| 2010/08/17 | 1,644 | 1,644 | 1,620 | 1,633 | -10 | -0.6% | 127,300 |
| 2010/08/16 | 1,633 | 1,647 | 1,611 | 1,643 | +21 | +1.3% | 203,400 |
| 2010/08/13 | 1,572 | 1,630 | 1,558 | 1,622 | +50 | +3.2% | 264,400 |
| 2010/08/12 | 1,546 | 1,572 | 1,537 | 1,572 | +11 | +0.7% | 113,100 |
| 2010/08/11 | 1,598 | 1,608 | 1,557 | 1,561 | -32 | -2% | 155,600 |
| 2010/08/10 | 1,576 | 1,598 | 1,572 | 1,593 | +12 | +0.8% | 128,700 |
| 2010/08/09 | 1,574 | 1,600 | 1,574 | 1,581 | +33 | +2.1% | 118,200 |
| 2010/08/06 | 1,514 | 1,561 | 1,506 | 1,548 | +32 | +2.1% | 260,000 |
| 2010/08/05 | 1,532 | 1,542 | 1,510 | 1,516 | -8 | -0.5% | 192,400 |
| 2010/08/04 | 1,566 | 1,568 | 1,511 | 1,524 | -24 | -1.6% | 175,300 |
| 2010/08/03 | 1,538 | 1,560 | 1,523 | 1,548 | +40 | +2.7% | 143,400 |
| 2010/08/02 | 1,563 | 1,563 | 1,485 | 1,508 | -60 | -3.8% | 305,200 |
| 2010/07/30 | 1,542 | 1,574 | 1,540 | 1,568 | +47 | +3.1% | 249,800 |
| 2010/07/29 | 1,520 | 1,529 | 1,484 | 1,521 | -3 | -0.2% | 306,600 |
| 2010/07/28 | 1,514 | 1,565 | 1,498 | 1,524 | +30 | +2% | 110,000 |
| 2010/07/27 | 1,495 | 1,507 | 1,480 | 1,494 | -6 | -0.4% | 74,300 |
| 2010/07/26 | 1,488 | 1,508 | 1,467 | 1,500 | +13 | +0.9% | 113,400 |
| 2010/07/23 | 1,498 | 1,506 | 1,479 | 1,487 | +19 | +1.3% | 96,400 |
| 2010/07/22 | 1,450 | 1,482 | 1,441 | 1,468 | -11 | -0.7% | 109,400 |
| 2010/07/21 | 1,509 | 1,512 | 1,465 | 1,479 | -11 | -0.7% | 66,600 |
| 2010/07/20 | 1,498 | 1,498 | 1,474 | 1,490 | -8 | -0.5% | 83,000 |
| 2010/07/16 | 1,500 | 1,508 | 1,447 | 1,498 | -24 | -1.6% | 110,200 |
| 2010/07/15 | 1,531 | 1,536 | 1,507 | 1,522 | -18 | -1.2% | 73,500 |
| 2010/07/14 | 1,530 | 1,553 | 1,518 | 1,540 | +32 | +2.1% | 103,900 |
| 2010/07/13 | 1,514 | 1,530 | 1,505 | 1,508 | -5 | -0.3% | 86,900 |
| 2010/07/12 | 1,535 | 1,541 | 1,499 | 1,513 | -21 | -1.4% | 167,800 |
| 2010/07/09 | 1,533 | 1,545 | 1,512 | 1,534 | +1 | +0.1% | 132,300 |
3601～
3650
件表示中 / 3717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 | 189,500円 | +1.4% | +9.0% | 3.75% | 36.12倍 | 0.66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 | 258,000円 | +1.7% | -27.6% | 4.65% | 12.73倍 | 0.80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 | 176,100円 | -2.3% | -30.6% | 4.54% | 7.25倍 | 0.40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 | 298,900円 | +26.7% | +5.9% | 1.34% | 9.03倍 | 1.16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 | 171,300円 | -0.1% | -3.0% | 5.25% | 6.38倍 | 0.37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
