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 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 3,990 | 4,010 | 3,880 | 3,965 | -165 | -4% | 206,000 |
| 2025/04/08 | 3,990 | 4,195 | 3,990 | 4,130 | +420 | +11.3% | 202,700 |
| 2025/04/07 | 3,745 | 3,840 | 3,620 | 3,710 | -385 | -9.4% | 324,100 |
| 2025/04/04 | 4,300 | 4,300 | 4,020 | 4,095 | -390 | -8.7% | 188,600 |
| 2025/04/03 | 4,475 | 4,495 | 4,400 | 4,485 | -200 | -4.3% | 171,600 |
| 2025/04/02 | 4,700 | 4,720 | 4,630 | 4,685 | ±0 | ±0% | 55,500 |
| 2025/04/01 | 4,725 | 4,770 | 4,665 | 4,685 | -40 | -0.8% | 76,900 |
| 2025/03/31 | 4,830 | 4,850 | 4,720 | 4,725 | -175 | -3.6% | 114,000 |
| 2025/03/28 | 4,930 | 4,930 | 4,875 | 4,900 | ±0 | ±0% | 56,900 |
| 2025/03/27 | 4,830 | 4,900 | 4,825 | 4,900 | ±0 | ±0% | 73,200 |
| 2025/03/26 | 4,935 | 4,935 | 4,860 | 4,900 | -5 | -0.1% | 70,100 |
| 2025/03/25 | 4,930 | 4,945 | 4,880 | 4,905 | +5 | +0.1% | 62,000 |
| 2025/03/24 | 5,000 | 5,010 | 4,885 | 4,900 | -100 | -2% | 83,400 |
| 2025/03/21 | 5,010 | 5,090 | 4,980 | 5,000 | +25 | +0.5% | 113,600 |
| 2025/03/19 | 4,850 | 4,975 | 4,840 | 4,975 | +165 | +3.4% | 117,000 |
| 2025/03/18 | 4,755 | 4,810 | 4,725 | 4,810 | +55 | +1.2% | 102,300 |
| 2025/03/17 | 4,745 | 4,775 | 4,670 | 4,755 | +70 | +1.5% | 107,400 |
| 2025/03/14 | 4,650 | 4,715 | 4,645 | 4,685 | +35 | +0.8% | 66,200 |
| 2025/03/13 | 4,720 | 4,750 | 4,650 | 4,650 | -65 | -1.4% | 130,600 |
| 2025/03/12 | 4,580 | 4,740 | 4,580 | 4,715 | +135 | +2.9% | 94,600 |
| 2025/03/11 | 4,445 | 4,580 | 4,405 | 4,580 | +65 | +1.4% | 191,500 |
| 2025/03/10 | 4,545 | 4,550 | 4,475 | 4,515 | +40 | +0.9% | 84,000 |
| 2025/03/07 | 4,435 | 4,520 | 4,395 | 4,475 | -30 | -0.7% | 96,100 |
| 2025/03/06 | 4,500 | 4,525 | 4,460 | 4,505 | +35 | +0.8% | 59,800 |
| 2025/03/05 | 4,455 | 4,515 | 4,430 | 4,470 | +50 | +1.1% | 77,700 |
| 2025/03/04 | 4,445 | 4,480 | 4,405 | 4,420 | -35 | -0.8% | 74,200 |
| 2025/03/03 | 4,530 | 4,550 | 4,450 | 4,455 | -25 | -0.6% | 82,400 |
| 2025/02/28 | 4,470 | 4,510 | 4,460 | 4,480 | +20 | +0.4% | 130,100 |
| 2025/02/27 | 4,420 | 4,515 | 4,410 | 4,460 | +80 | +1.8% | 100,700 |
| 2025/02/26 | 4,445 | 4,450 | 4,355 | 4,380 | -85 | -1.9% | 119,900 |
| 2025/02/25 | 4,430 | 4,495 | 4,390 | 4,465 | +35 | +0.8% | 108,800 |
| 2025/02/21 | 4,560 | 4,575 | 4,400 | 4,430 | -160 | -3.5% | 177,900 |
| 2025/02/20 | 4,760 | 4,760 | 4,535 | 4,590 | -185 | -3.9% | 110,800 |
| 2025/02/19 | 4,730 | 4,805 | 4,700 | 4,775 | -20 | -0.4% | 111,400 |
| 2025/02/18 | 4,780 | 4,845 | 4,725 | 4,795 | +65 | +1.4% | 153,000 |
| 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 |
101～
150
件表示中 / 3776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 | 167,600円 | +3.9% | -23.2% | 4.39% | 16.61倍 | 0.82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 | 207,000円 | +4.7% | -19.9% | 2.61% | 20.57倍 | 1.47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 | 80,900円 | +3.8% | -3.2% | 2.32% | 15.02倍 | 2.21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 | 103,300円 | +1.7% | +2.1% | 3.51% | 11.45倍 | 2.11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 | 313,000円 | +6.0% | +9.0% | 1.60% | 16.72倍 | 1.86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
