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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 5,000 | 5,110 | 4,710 | 4,730 | -35 | -0.7% | 241,800 |
| 2025/02/14 | 4,890 | 4,890 | 4,705 | 4,765 | -85 | -1.8% | 180,900 |
| 2025/02/13 | 4,765 | 4,860 | 4,740 | 4,850 | +120 | +2.5% | 103,700 |
| 2025/02/12 | 4,685 | 4,730 | 4,640 | 4,730 | +105 | +2.3% | 122,900 |
| 2025/02/10 | 4,650 | 4,675 | 4,605 | 4,625 | -85 | -1.8% | 135,800 |
| 2025/02/07 | 4,765 | 4,800 | 4,690 | 4,710 | -70 | -1.5% | 106,400 |
| 2025/02/06 | 4,840 | 4,865 | 4,775 | 4,780 | -60 | -1.2% | 67,500 |
| 2025/02/05 | 4,850 | 4,890 | 4,800 | 4,840 | +10 | +0.2% | 93,900 |
| 2025/02/04 | 4,850 | 4,915 | 4,795 | 4,830 | +10 | +0.2% | 104,100 |
| 2025/02/03 | 5,010 | 5,030 | 4,795 | 4,820 | -220 | -4.4% | 138,300 |
| 2025/01/31 | 5,080 | 5,120 | 5,040 | 5,040 | -10 | -0.2% | 60,900 |
| 2025/01/30 | 5,030 | 5,110 | 5,010 | 5,050 | +40 | +0.8% | 58,500 |
| 2025/01/29 | 4,985 | 5,020 | 4,950 | 5,010 | +50 | +1% | 74,200 |
| 2025/01/28 | 4,925 | 5,010 | 4,880 | 4,960 | ±0 | ±0% | 121,400 |
| 2025/01/27 | 5,060 | 5,100 | 4,935 | 4,960 | -100 | -2% | 102,700 |
| 2025/01/24 | 5,030 | 5,090 | 4,985 | 5,060 | +50 | +1% | 92,600 |
| 2025/01/23 | 4,910 | 5,030 | 4,910 | 5,010 | +100 | +2% | 81,700 |
| 2025/01/22 | 4,885 | 4,945 | 4,885 | 4,910 | +35 | +0.7% | 59,900 |
| 2025/01/21 | 4,915 | 4,950 | 4,820 | 4,875 | -40 | -0.8% | 69,400 |
| 2025/01/20 | 4,850 | 4,950 | 4,850 | 4,915 | +15 | +0.3% | 52,100 |
| 2025/01/17 | 4,875 | 4,925 | 4,815 | 4,900 | -5 | -0.1% | 68,200 |
| 2025/01/16 | 4,905 | 4,975 | 4,900 | 4,905 | +30 | +0.6% | 94,100 |
| 2025/01/15 | 4,825 | 4,875 | 4,780 | 4,875 | +60 | +1.2% | 99,200 |
| 2025/01/14 | 4,880 | 4,910 | 4,780 | 4,815 | -40 | -0.8% | 162,300 |
| 2025/01/10 | 4,965 | 4,995 | 4,855 | 4,855 | -40 | -0.8% | 113,000 |
| 2025/01/09 | 4,995 | 4,995 | 4,880 | 4,895 | -115 | -2.3% | 113,400 |
| 2025/01/08 | 4,860 | 5,020 | 4,840 | 5,010 | +120 | +2.5% | 172,600 |
| 2025/01/07 | 5,030 | 5,030 | 4,880 | 4,890 | -80 | -1.6% | 127,400 |
| 2025/01/06 | 5,190 | 5,210 | 4,920 | 4,970 | -220 | -4.2% | 140,500 |
| 2024/12/30 | 5,190 | 5,260 | 5,180 | 5,190 | +20 | +0.4% | 114,900 |
| 2024/12/27 | 5,150 | 5,180 | 5,140 | 5,170 | +10 | +0.2% | 107,800 |
| 2024/12/26 | 5,050 | 5,170 | 5,000 | 5,160 | +120 | +2.4% | 117,800 |
| 2024/12/25 | 4,865 | 5,040 | 4,855 | 5,040 | +145 | +3% | 105,700 |
| 2024/12/24 | 5,020 | 5,020 | 4,880 | 4,895 | -105 | -2.1% | 108,400 |
| 2024/12/23 | 5,100 | 5,110 | 4,980 | 5,000 | ±0 | ±0% | 88,200 |
| 2024/12/20 | 4,935 | 5,040 | 4,920 | 5,000 | +120 | +2.5% | 143,500 |
| 2024/12/19 | 4,780 | 4,900 | 4,750 | 4,880 | +5 | +0.1% | 111,000 |
| 2024/12/18 | 4,830 | 4,915 | 4,770 | 4,875 | +40 | +0.8% | 181,500 |
| 2024/12/17 | 4,720 | 4,845 | 4,715 | 4,835 | +175 | +3.8% | 181,400 |
| 2024/12/16 | 4,715 | 4,735 | 4,625 | 4,660 | -40 | -0.9% | 72,700 |
| 2024/12/13 | 4,685 | 4,735 | 4,680 | 4,700 | +15 | +0.3% | 88,200 |
| 2024/12/12 | 4,700 | 4,755 | 4,630 | 4,685 | +50 | +1.1% | 118,300 |
| 2024/12/11 | 4,635 | 4,655 | 4,570 | 4,635 | -15 | -0.3% | 136,300 |
| 2024/12/10 | 4,795 | 4,795 | 4,645 | 4,650 | -75 | -1.6% | 99,400 |
| 2024/12/09 | 4,805 | 4,805 | 4,700 | 4,725 | -65 | -1.4% | 115,000 |
| 2024/12/06 | 4,925 | 4,925 | 4,760 | 4,790 | -75 | -1.5% | 160,400 |
| 2024/12/05 | 4,670 | 4,865 | 4,615 | 4,865 | +385 | +8.6% | 309,700 |
| 2024/12/04 | 4,510 | 4,600 | 4,455 | 4,480 | -5 | -0.1% | 163,500 |
| 2024/12/03 | 4,365 | 4,530 | 4,365 | 4,485 | +125 | +2.9% | 155,400 |
| 2024/12/02 | 4,480 | 4,490 | 4,335 | 4,360 | -120 | -2.7% | 136,300 |
51～
100
件表示中 / 3691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 | 444,000円 | +5.7% | -16.3% | 4.98% | 13.51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 |
| リガク | 88,500円 | +7.8% | +8.1% | 2.12% | 14.18倍 | 2.44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 |
| ナカニシ | 186,500円 | +4.7% | -19.9% | 2.90% | 16.35倍 | 1.29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 |
| セイコーＧ | 379,500円 | +10.6% | +25.8% | 2.50% | 12.40倍 | 1.00倍 |
|
腕時計で国内首位級。ムーブメント世界的。電子部品、クロックも展開。創業の服部家が大株主 |
| タムロン | 321,500円 | +4.0% | +3.6% | 4.51% | 8.74倍 | 1.57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 |
市場注目の銘柄
チャート関連のコラム
