ノーリツ鋼機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/27 | 1,486 | 1,511 | 1,470 | 1,486 | -3,029 | -67.1% | 486,200 |
| 2025/06/26 | 4,440 | 4,535 | 4,405 | 4,515 | +55 | +1.2% | 181,900 |
| 2025/06/25 | 4,465 | 4,485 | 4,405 | 4,460 | ±0 | ±0% | 82,100 |
| 2025/06/24 | 4,505 | 4,510 | 4,440 | 4,460 | -10 | -0.2% | 68,100 |
| 2025/06/23 | 4,495 | 4,505 | 4,415 | 4,470 | -75 | -1.7% | 80,600 |
| 2025/06/20 | 4,510 | 4,580 | 4,505 | 4,545 | +35 | +0.8% | 159,800 |
| 2025/06/19 | 4,495 | 4,535 | 4,455 | 4,510 | +15 | +0.3% | 61,100 |
| 2025/06/18 | 4,450 | 4,495 | 4,450 | 4,495 | +45 | +1% | 74,200 |
| 2025/06/17 | 4,415 | 4,475 | 4,415 | 4,450 | +30 | +0.7% | 61,000 |
| 2025/06/16 | 4,400 | 4,445 | 4,400 | 4,420 | +20 | +0.5% | 70,900 |
| 2025/06/13 | 4,525 | 4,525 | 4,375 | 4,400 | -155 | -3.4% | 135,400 |
| 2025/06/12 | 4,500 | 4,555 | 4,480 | 4,555 | +55 | +1.2% | 110,700 |
| 2025/06/11 | 4,465 | 4,525 | 4,465 | 4,500 | +35 | +0.8% | 68,600 |
| 2025/06/10 | 4,465 | 4,520 | 4,455 | 4,465 | +15 | +0.3% | 66,300 |
| 2025/06/09 | 4,470 | 4,485 | 4,450 | 4,450 | -5 | -0.1% | 43,300 |
| 2025/06/06 | 4,460 | 4,500 | 4,445 | 4,455 | -25 | -0.6% | 66,500 |
| 2025/06/05 | 4,545 | 4,560 | 4,465 | 4,480 | -90 | -2% | 67,200 |
| 2025/06/04 | 4,595 | 4,645 | 4,570 | 4,570 | -20 | -0.4% | 69,800 |
| 2025/06/03 | 4,510 | 4,610 | 4,495 | 4,590 | +90 | +2% | 87,500 |
| 2025/06/02 | 4,500 | 4,530 | 4,475 | 4,500 | -15 | -0.3% | 101,300 |
| 2025/05/30 | 4,455 | 4,535 | 4,450 | 4,515 | +5 | +0.1% | 76,400 |
| 2025/05/29 | 4,495 | 4,525 | 4,485 | 4,510 | +80 | +1.8% | 97,000 |
| 2025/05/28 | 4,435 | 4,460 | 4,430 | 4,430 | +5 | +0.1% | 72,700 |
| 2025/05/27 | 4,405 | 4,425 | 4,385 | 4,425 | +20 | +0.5% | 46,900 |
| 2025/05/26 | 4,370 | 4,410 | 4,345 | 4,405 | +35 | +0.8% | 124,100 |
| 2025/05/23 | 4,395 | 4,420 | 4,345 | 4,370 | ±0 | ±0% | 60,600 |
| 2025/05/22 | 4,335 | 4,380 | 4,310 | 4,370 | ±0 | ±0% | 111,200 |
| 2025/05/21 | 4,330 | 4,395 | 4,325 | 4,370 | +25 | +0.6% | 67,100 |
| 2025/05/20 | 4,415 | 4,445 | 4,330 | 4,345 | -70 | -1.6% | 106,700 |
| 2025/05/19 | 4,355 | 4,430 | 4,325 | 4,415 | -5 | -0.1% | 117,300 |
| 2025/05/16 | 4,440 | 4,465 | 4,390 | 4,420 | -20 | -0.5% | 84,200 |
| 2025/05/15 | 4,435 | 4,505 | 4,420 | 4,440 | -25 | -0.6% | 97,700 |
| 2025/05/14 | 4,495 | 4,545 | 4,350 | 4,465 | +50 | +1.1% | 133,700 |
| 2025/05/13 | 4,465 | 4,505 | 4,395 | 4,415 | +80 | +1.8% | 144,900 |
| 2025/05/12 | 4,305 | 4,375 | 4,265 | 4,335 | -140 | -3.1% | 183,000 |
| 2025/05/09 | 4,420 | 4,510 | 4,420 | 4,475 | +75 | +1.7% | 105,100 |
| 2025/05/08 | 4,455 | 4,460 | 4,380 | 4,400 | -75 | -1.7% | 93,900 |
| 2025/05/07 | 4,495 | 4,525 | 4,445 | 4,475 | -20 | -0.4% | 82,400 |
| 2025/05/02 | 4,470 | 4,530 | 4,420 | 4,495 | +55 | +1.2% | 93,000 |
| 2025/05/01 | 4,475 | 4,495 | 4,415 | 4,440 | -70 | -1.6% | 60,000 |
| 2025/04/30 | 4,520 | 4,535 | 4,435 | 4,510 | -10 | -0.2% | 120,800 |
| 2025/04/28 | 4,525 | 4,590 | 4,485 | 4,520 | +65 | +1.5% | 105,600 |
| 2025/04/25 | 4,380 | 4,495 | 4,380 | 4,455 | +110 | +2.5% | 103,800 |
| 2025/04/24 | 4,385 | 4,425 | 4,310 | 4,345 | +20 | +0.5% | 99,300 |
| 2025/04/23 | 4,350 | 4,380 | 4,315 | 4,325 | +45 | +1.1% | 105,900 |
| 2025/04/22 | 4,305 | 4,345 | 4,265 | 4,280 | -25 | -0.6% | 95,900 |
| 2025/04/21 | 4,365 | 4,370 | 4,280 | 4,305 | -120 | -2.7% | 91,200 |
| 2025/04/18 | 4,315 | 4,425 | 4,310 | 4,425 | +125 | +2.9% | 85,500 |
| 2025/04/17 | 4,260 | 4,315 | 4,250 | 4,300 | +40 | +0.9% | 92,700 |
| 2025/04/16 | 4,295 | 4,345 | 4,240 | 4,260 | -15 | -0.4% | 71,300 |
1～
50
件表示中 / 3730件
類似銘柄と比較する
現在ご覧いただいている「ノーリツ鋼機」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 |
|---|---|---|---|---|---|---|---|---|
| ノーリツ鋼機 | 148,600円 | +3.9% | -23.2% | 4.96% | 14.72倍 | 0.71倍 |
|
持株会社。多角化志向を経てペン先や金属部材の製造・販売、ＤＪ等音響機器関連に事業集約中 |
| ナカニシ | 190,300円 | +4.7% | -19.9% | 2.84% | 18.95倍 | 1.31倍 |
|
歯科製品で世界首位級。欧州、北米で成長。高速回転技術活用し工業用製品兼営。海外比率高い |
| リガク | 75,700円 | +7.8% | +8.1% | 2.48% | 12.31倍 | 2.12倍 |
|
Ｘ線分析装置シェア世界首位級。アカデミアや半導体・医薬品メーカーが顧客。電池材料解析も |
| タムロン | 85,800円 | +4.0% | +3.6% | 4.22% | 9.33倍 | 1.68倍 |
|
カメラ用交換レンズで世界的。ＯＥＭも受託。監視カメラ用レンズを強化中。車載向けも |
| 理計器 | 301,000円 | +6.0% | +9.0% | 1.66% | 16.08倍 | 1.78倍 |
|
産業用ガス保安器、計測器最大手。各種センサーを一貫生産。環境、防災関連注力。海外展開も |
市場注目の銘柄
チャート関連のコラム
