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 |
---|---|---|---|---|---|---|---|
2017/11/29 | 2,100 | 2,235 | 2,100 | 2,210 | +120 | +5.7% | 538,400 |
2017/11/28 | 2,115 | 2,148 | 2,069 | 2,090 | +6 | +0.3% | 379,900 |
2017/11/27 | 2,085 | 2,103 | 2,060 | 2,084 | +38 | +1.9% | 209,000 |
2017/11/24 | 2,020 | 2,053 | 2,002 | 2,046 | +10 | +0.5% | 171,100 |
2017/11/22 | 2,090 | 2,104 | 2,027 | 2,036 | -38 | -1.8% | 262,500 |
2017/11/21 | 2,003 | 2,108 | 2,003 | 2,074 | +91 | +4.6% | 544,400 |
2017/11/20 | 1,931 | 2,005 | 1,923 | 1,983 | +66 | +3.4% | 458,700 |
2017/11/17 | 1,943 | 1,957 | 1,882 | 1,917 | +25 | +1.3% | 607,600 |
2017/11/16 | 1,871 | 1,919 | 1,853 | 1,892 | +15 | +0.8% | 532,300 |
2017/11/15 | 1,986 | 1,991 | 1,871 | 1,877 | -118 | -5.9% | 527,100 |
2017/11/14 | 2,020 | 2,046 | 1,994 | 1,995 | -33 | -1.6% | 281,100 |
2017/11/13 | 2,040 | 2,053 | 1,981 | 2,028 | -32 | -1.6% | 406,900 |
2017/11/10 | 1,887 | 2,104 | 1,873 | 2,060 | +116 | +6% | 1,053,700 |
2017/11/09 | 1,801 | 1,990 | 1,801 | 1,944 | +164 | +9.2% | 1,163,600 |
2017/11/08 | 1,778 | 1,792 | 1,735 | 1,780 | -6 | -0.3% | 399,500 |
2017/11/07 | 1,750 | 1,797 | 1,743 | 1,786 | +32 | +1.8% | 335,900 |
2017/11/06 | 1,750 | 1,774 | 1,730 | 1,754 | +36 | +2.1% | 394,500 |
2017/11/02 | 1,732 | 1,750 | 1,710 | 1,718 | -25 | -1.4% | 246,000 |
2017/11/01 | 1,770 | 1,775 | 1,725 | 1,743 | -9 | -0.5% | 357,800 |
2017/10/31 | 1,700 | 1,767 | 1,690 | 1,752 | +37 | +2.2% | 485,800 |
2017/10/30 | 1,670 | 1,736 | 1,662 | 1,715 | +49 | +2.9% | 477,600 |
2017/10/27 | 1,650 | 1,675 | 1,623 | 1,666 | +39 | +2.4% | 322,700 |
2017/10/26 | 1,650 | 1,650 | 1,603 | 1,627 | -33 | -2% | 460,700 |
2017/10/25 | 1,606 | 1,687 | 1,596 | 1,660 | +55 | +3.4% | 778,800 |
2017/10/24 | 1,540 | 1,606 | 1,509 | 1,605 | +76 | +5% | 661,600 |
2017/10/23 | 1,480 | 1,532 | 1,467 | 1,529 | +78 | +5.4% | 702,900 |
2017/10/20 | 1,456 | 1,456 | 1,423 | 1,451 | -16 | -1.1% | 352,900 |
2017/10/19 | 1,477 | 1,482 | 1,453 | 1,467 | ±0 | ±0% | 252,400 |
2017/10/18 | 1,449 | 1,475 | 1,434 | 1,467 | +12 | +0.8% | 386,700 |
2017/10/17 | 1,443 | 1,473 | 1,431 | 1,455 | +17 | +1.2% | 397,400 |
2017/10/16 | 1,479 | 1,479 | 1,434 | 1,438 | -43 | -2.9% | 617,000 |
2017/10/13 | 1,454 | 1,516 | 1,449 | 1,481 | +25 | +1.7% | 458,200 |
2017/10/12 | 1,478 | 1,488 | 1,450 | 1,456 | -18 | -1.2% | 307,000 |
2017/10/11 | 1,480 | 1,483 | 1,458 | 1,474 | +6 | +0.4% | 371,600 |
2017/10/10 | 1,466 | 1,497 | 1,452 | 1,468 | -9 | -0.6% | 501,100 |
2017/10/06 | 1,435 | 1,480 | 1,425 | 1,477 | +58 | +4.1% | 596,200 |
2017/10/05 | 1,461 | 1,472 | 1,406 | 1,419 | -48 | -3.3% | 496,200 |
2017/10/04 | 1,487 | 1,519 | 1,457 | 1,467 | -23 | -1.5% | 675,000 |
2017/10/03 | 1,468 | 1,490 | 1,435 | 1,490 | +15 | +1% | 885,500 |
2017/10/02 | 1,410 | 1,475 | 1,410 | 1,475 | +59 | +4.2% | 1,127,600 |
2017/09/29 | 1,401 | 1,446 | 1,365 | 1,416 | +36 | +2.6% | 1,106,800 |
2017/09/28 | 1,303 | 1,383 | 1,299 | 1,380 | +96 | +7.5% | 1,327,000 |
2017/09/27 | 1,275 | 1,303 | 1,267 | 1,284 | -3 | -0.2% | 699,500 |
2017/09/26 | 1,385 | 1,386 | 1,277 | 1,287 | -114 | -8.1% | 1,220,200 |
2017/09/25 | 1,348 | 1,411 | 1,338 | 1,401 | +83 | +6.3% | 1,199,600 |
2017/09/22 | 1,378 | 1,383 | 1,316 | 1,318 | -52 | -3.8% | 1,416,900 |
2017/09/21 | 1,418 | 1,422 | 1,341 | 1,370 | -59 | -4.1% | 1,523,200 |
2017/09/20 | 1,470 | 1,471 | 1,415 | 1,429 | -62 | -4.2% | 1,131,200 |
2017/09/19 | 1,490 | 1,592 | 1,474 | 1,491 | +49 | +3.4% | 1,644,500 |
2017/09/15 | 1,432 | 1,479 | 1,414 | 1,442 | +5 | +0.3% | 680,500 |
1851~
1900
件表示中 / 3731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 | 155,000円 | +3.9% | -23.2% | 4.75% | 15.36倍 | 0.74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 | 188,900円 | +4.7% | -19.9% | 2.86% | 18.81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 | 78,700円 | +7.8% | +8.1% | 2.39% | 12.80倍 | 2.20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 | 86,600円 | +4.0% | +3.6% | 4.19% | 9.41倍 | 1.69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 | 308,000円 | +6.0% | +9.0% | 1.62% | 16.45倍 | 1.82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
該当銘柄がありません
チャート関連のコラム