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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 4,095 | 4,150 | 4,080 | 4,125 | +95 | +2.4% | 549,100 |
| 2024/05/30 | 4,000 | 4,080 | 3,965 | 4,030 | +5 | +0.1% | 562,200 |
| 2024/05/29 | 4,030 | 4,100 | 4,020 | 4,025 | -15 | -0.4% | 420,300 |
| 2024/05/28 | 4,160 | 4,165 | 4,035 | 4,040 | -75 | -1.8% | 212,300 |
| 2024/05/27 | 4,120 | 4,200 | 4,070 | 4,115 | ±0 | ±0% | 152,700 |
| 2024/05/24 | 4,110 | 4,240 | 4,100 | 4,115 | -55 | -1.3% | 222,100 |
| 2024/05/23 | 4,095 | 4,190 | 4,065 | 4,170 | +115 | +2.8% | 275,100 |
| 2024/05/22 | 3,950 | 4,145 | 3,930 | 4,055 | +125 | +3.2% | 305,800 |
| 2024/05/21 | 3,830 | 3,940 | 3,830 | 3,930 | +115 | +3% | 222,700 |
| 2024/05/20 | 3,810 | 3,875 | 3,800 | 3,815 | -10 | -0.3% | 117,300 |
| 2024/05/17 | 3,740 | 3,850 | 3,700 | 3,825 | +70 | +1.9% | 181,100 |
| 2024/05/16 | 3,735 | 3,760 | 3,650 | 3,755 | -10 | -0.3% | 203,300 |
| 2024/05/15 | 3,800 | 3,840 | 3,705 | 3,765 | -15 | -0.4% | 414,900 |
| 2024/05/14 | 3,900 | 3,910 | 3,705 | 3,780 | -80 | -2.1% | 694,800 |
| 2024/05/13 | 3,860 | 3,860 | 3,860 | 3,860 | +700 | +22.2% | 138,500 |
| 2024/05/10 | 3,190 | 3,220 | 3,160 | 3,160 | -25 | -0.8% | 108,400 |
| 2024/05/09 | 3,160 | 3,210 | 3,145 | 3,185 | +25 | +0.8% | 75,000 |
| 2024/05/08 | 3,150 | 3,230 | 3,140 | 3,160 | -5 | -0.2% | 106,400 |
| 2024/05/07 | 3,110 | 3,180 | 3,095 | 3,165 | +75 | +2.4% | 116,800 |
| 2024/05/02 | 3,100 | 3,120 | 3,075 | 3,090 | -10 | -0.3% | 96,500 |
| 2024/05/01 | 3,100 | 3,110 | 3,080 | 3,100 | ±0 | ±0% | 37,500 |
| 2024/04/30 | 3,070 | 3,115 | 3,045 | 3,100 | +75 | +2.5% | 81,400 |
| 2024/04/26 | 2,961 | 3,035 | 2,961 | 3,025 | +40 | +1.3% | 92,500 |
| 2024/04/25 | 3,000 | 3,050 | 2,985 | 2,985 | -70 | -2.3% | 89,900 |
| 2024/04/24 | 3,045 | 3,080 | 3,030 | 3,055 | +45 | +1.5% | 62,600 |
| 2024/04/23 | 3,035 | 3,045 | 3,010 | 3,010 | -10 | -0.3% | 52,900 |
| 2024/04/22 | 2,943 | 3,020 | 2,943 | 3,020 | +105 | +3.6% | 136,700 |
| 2024/04/19 | 2,971 | 2,993 | 2,900 | 2,915 | -63 | -2.1% | 139,900 |
| 2024/04/18 | 2,918 | 2,982 | 2,916 | 2,978 | +65 | +2.2% | 85,100 |
| 2024/04/17 | 2,993 | 2,993 | 2,906 | 2,913 | -87 | -2.9% | 182,400 |
| 2024/04/16 | 3,060 | 3,085 | 3,000 | 3,000 | -85 | -2.8% | 140,300 |
| 2024/04/15 | 3,050 | 3,100 | 3,040 | 3,085 | +20 | +0.7% | 81,600 |
| 2024/04/12 | 3,090 | 3,100 | 3,065 | 3,065 | -20 | -0.6% | 64,600 |
| 2024/04/11 | 3,080 | 3,100 | 3,045 | 3,085 | -10 | -0.3% | 83,700 |
| 2024/04/10 | 3,080 | 3,110 | 3,060 | 3,095 | +60 | +2% | 81,000 |
| 2024/04/09 | 3,050 | 3,070 | 3,035 | 3,035 | +5 | +0.2% | 88,000 |
| 2024/04/08 | 3,020 | 3,060 | 3,010 | 3,030 | +48 | +1.6% | 95,100 |
| 2024/04/05 | 2,950 | 3,000 | 2,950 | 2,982 | -68 | -2.2% | 186,900 |
| 2024/04/04 | 3,100 | 3,100 | 3,030 | 3,050 | -20 | -0.7% | 119,400 |
| 2024/04/03 | 3,090 | 3,110 | 3,055 | 3,070 | -50 | -1.6% | 111,600 |
| 2024/04/02 | 3,195 | 3,195 | 3,105 | 3,120 | -100 | -3.1% | 92,300 |
| 2024/04/01 | 3,225 | 3,260 | 3,195 | 3,220 | +25 | +0.8% | 122,500 |
| 2024/03/29 | 3,190 | 3,195 | 3,160 | 3,195 | +20 | +0.6% | 75,800 |
| 2024/03/28 | 3,165 | 3,185 | 3,135 | 3,175 | ±0 | ±0% | 81,100 |
| 2024/03/27 | 3,160 | 3,195 | 3,160 | 3,175 | +25 | +0.8% | 98,500 |
| 2024/03/26 | 3,160 | 3,165 | 3,135 | 3,150 | -15 | -0.5% | 66,000 |
| 2024/03/25 | 3,160 | 3,225 | 3,120 | 3,165 | -10 | -0.3% | 67,700 |
| 2024/03/22 | 3,205 | 3,240 | 3,175 | 3,175 | -15 | -0.5% | 106,200 |
| 2024/03/21 | 3,170 | 3,225 | 3,145 | 3,190 | +50 | +1.6% | 107,200 |
| 2024/03/19 | 3,125 | 3,160 | 3,105 | 3,140 | +35 | +1.1% | 70,800 |
1～
50
件表示中 / 3467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 | 412,500円 | +13.1% | +12.0% | 2.81% | 14.30倍 | 0.72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 |
| 理計器 | 396,500円 | +5.3% | +0.2% | 1.01% | 20.52倍 | 2.55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 |
| トプコン | 170,500円 | +6.2% | +75.0% | 2.46% | 18.91倍 | 1.66倍 |
|
測量機からＧＰＳ応用製品展開。建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も |
| メニコン | 130,300円 | +5.6% | +15.5% | 2.15% | 14.19倍 | 1.25倍 |
|
日本初の角膜コンタクトレンズ開発。自社で製販一貫。定額制「メルスプラン」の会員基盤が強み |
| 日機装 | 122,500円 | +10.6% | -21.7% | 2.45% | 13.08倍 | 0.65倍 |
|
化学用精密ポンプ首位、人工腎臓もトップシェア。ナノテク、航空機エンジン部材へ展開中 |
市場注目の銘柄
チャート関連のコラム
