7744 ノーリツ鋼機

7744
2024/03/27
時価
1149億円
PER 予
13.17倍
2010年以降
赤字-44.97倍
(2010-2023年)
PBR
0.55倍
2010年以降
0.17-1.54倍
(2010-2023年)
配当 予
3.65%
ROE 予
4.19%
ROA 予
3.08%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
3,150
始値
3,160
高値
3,195
安値
3,160
終値 +0.79%
3,175
出来高 +49.24%
98,500

乖離率

株価(5日)
移動平均値
+0.13%
3,171
株価(25日)
移動平均値
+1.05%
3,142
出来高(5日)
移動平均値
+10.53%
89,120

2023/10/27~2024/03/27

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/273,1603,1953,1603,175+0.79%98,5001149億601万+1.05%13.170.55
03/263,1603,1653,1353,150-0.47%66,0001140億124万+0.41%13.070.55
03/253,1603,2253,1203,165-0.31%67,7001145億4410万+1.02%13.130.55
03/223,2053,2403,1753,175-0.47%106,2001149億601万+1.67%13.170.55
03/213,1703,2253,1453,190+1.59%107,2001154億4888万+2.47%13.240.55
03/193,1253,1603,1053,140+1.13%70,8001136億3933万+0.71%13.030.55
03/183,1253,1453,1003,105+0.32%52,9001123億7265万-0.51%12.880.54
03/153,0953,1153,0803,095-0.48%62,8001120億1074万-0.99%12.840.54
03/143,0503,1103,0303,110+1.97%59,1001125億5361万-0.77%12.90.54
03/133,1503,1603,0403,050-1.45%81,5001103億8215万-2.84%12.660.53
03/123,0253,1102,9963,095+1.81%108,6001120億1074万-1.68%12.840.54
03/113,1103,1203,0203,040-3.65%107,5001100億2025万-3.61%12.610.53
03/083,1703,2003,1503,155-1.41%137,6001141億8220万-0.28%13.090.55
03/073,2603,2603,1803,200-1.84%127,6001158億1079万+0.91%13.280.56
03/063,2103,3003,2003,260+1.56%163,6001179億8224万+2.61%13.530.57
03/053,3003,3003,2003,210+1.58%210,2001161億7269万+0.94%13.320.56
03/043,2303,2353,1503,160-1.4%119,1001143億6315万-0.75%13.110.55
03/013,2103,2303,1903,205-0.16%53,4001159億9174万+0.41%13.30.56
02/293,2003,2253,1553,210+0.63%90,6001161億7269万+0.41%13.320.56
02/283,1503,2003,1403,190+1.11%90,0001154億4888万-0.41%13.240.55
02/273,1403,1953,1303,155+0.48%109,9001141億8220万-1.74%13.090.55
02/263,1103,1603,1103,140+1.29%74,4001136億3933万-2.27%13.030.55
02/223,0753,1003,0603,100+2.31%151,0001121億9170万-3.4%12.860.54
02/213,0303,0352,9983,030-0.33%75,7001096億5834万-5.55%12.570.53
02/203,0503,0652,9953,040-0.33%139,5001100億2025万-5.33%12.610.53
02/193,0603,0903,0353,0500%125,4001103億8215万-5.16%12.660.53
02/162,9463,0702,9203,050+4.45%198,0001103億8215万-5.25%12.660.53
02/152,9392,9982,8972,920-0.58%222,9001056億7734万-9.4%12.120.51
02/143,0503,0502,8602,937-11.27%633,6001062億9259万-9.13%12.190.51
02/133,2353,3403,2303,310+3.12%222,7001197億9178万+2.16%13.730.58
02/093,1953,2653,1903,210-0.77%79,6001161億7269万-0.65%13.320.56
02/083,2703,2753,2003,235-1.37%81,3001170億7747万+0.31%13.420.56
02/073,2403,3003,2353,280+0.92%68,8001187億606万+1.99%13.610.57
02/063,2603,2753,2203,250-0.61%48,8001176億2033万+1.37%13.480.56
02/053,2903,2903,2603,270+0.77%49,2001183億4415万+2.28%13.570.57
02/023,2803,2903,2253,245-1.07%77,1001174億3937万+1.85%13.460.56
02/013,3203,3203,2603,280-2.09%96,3001187億606万+3.31%13.610.57
01/313,3503,3703,3153,350+0.3%79,1001212億3942万+5.95%13.90.58
01/303,3303,3503,3053,340+0.45%57,3001208億7751万+6.13%13.860.58
01/293,3203,3603,3203,325+0.3%41,8001203億3464万+6.16%13.80.58
01/263,3353,3453,3053,315-1.63%66,5001199億7274万+6.52%13.750.58
01/253,3003,3703,2953,370+1.51%73,9001219億6323万+8.96%13.980.59
01/243,3403,3503,3053,320-1.04%76,7001201億5369万+8.11%13.780.58
01/233,4103,4153,3403,355-1.32%125,7001214億2037万+9.93%13.920.58
01/223,2403,4503,2253,400+6.25%294,4001230億4896万+12.1%14.110.59
01/193,1053,2203,1003,200+4.75%147,9001158億1079万+6.24%13.280.56
01/183,0753,0753,0403,055-0.65%56,1001105億6311万+1.83%12.680.53
01/173,1153,1403,0753,075-0.81%59,6001112億8693万+2.74%12.760.53
01/163,1453,1453,0953,100-1.59%66,1001121億9170万+3.75%12.860.54
01/153,1353,1503,1153,150+0.48%56,4001140億124万+5.53%13.070.55
01/123,1703,1703,1203,135-0.48%67,9001134億5838万+5.24%13.010.54
01/113,1753,1953,1403,150+0.16%72,9001140億124万+5.92%13.070.55
01/103,1153,1503,1103,145+0.48%126,8001138億2029万+5.89%13.050.55
01/093,1103,1653,0853,130+1.62%105,2001132億7742万+5.6%12.990.54
01/053,0953,1303,0803,080+0.33%122,3001114億6788万+4.19%12.780.54
01/042,9883,0702,9603,070+2.4%118,3001111億597万+3.93%12.740.53
2023
12/293,0253,0602,9782,998-1.7%100,5001085億23万+1.49%10.490.52
12/282,9783,0602,9533,050+0.99%128,2001103億8215万+3.15%10.670.53
12/272,9923,0352,9713,020+0.94%195,6001092億9643万+2.06%10.570.52
12/262,9653,0252,9652,992+0.91%136,4001082億8308万+1.12%10.470.52
12/252,9802,9852,9382,965+0.24%127,4001073億593万+0.07%10.370.52
12/222,9682,9792,9302,958-0.44%134,1001070億5259万-0.37%10.350.51
12/212,9342,9792,9232,971+0.41%147,9001075億2308万-0.07%10.390.52
12/202,8922,9822,8772,959+4.08%169,2001070億8879万-0.7%10.350.51
12/192,8392,8632,8072,843+0.71%130,4001028億9064万-4.53%9.950.49
12/182,8322,8372,8092,823-0.35%113,2001021億6683万-5.55%9.880.49
12/152,8262,8482,8142,833-0.25%184,6001025億2874万-5.66%9.910.49
12/142,8732,9012,8162,840-1.15%134,8001027億8207万-5.87%9.940.49
12/132,8782,9182,8732,873-0.31%94,5001039億7637万-5.12%10.050.5
12/122,9282,9312,8742,882-0.38%179,8001043億209万-5.2%10.080.5
12/112,9342,9562,8722,893+0.28%103,7001047億19万-5.3%10.120.5
12/082,9382,9602,8682,885-2.04%192,9001044億1066万-5.9%10.090.5
12/073,0053,0052,9432,945-2.97%131,6001065億8211万-4.35%10.30.51
12/063,0153,0553,0153,035+1.23%82,5001098億3929万-1.72%10.620.53
12/053,0053,0302,9982,998-0.4%83,8001085億23万-3.1%10.490.52
12/043,0303,0653,0053,010-1.31%146,5001089億3452万-3.03%10.530.52
12/013,0003,0703,0003,050+1.9%98,2001103億8215万-1.87%10.670.53
11/302,9343,0202,9332,993+2.01%237,6001083億1927万-3.82%10.470.52
11/293,0153,0252,9342,934-3.33%199,2001061億8401万-5.9%10.270.51
11/283,0553,0703,0203,035-0.65%86,4001098億3929万-2.94%10.620.53
11/273,1003,1203,0253,055-1.13%104,1001105億6311万-2.49%10.690.53
11/243,0953,1353,0753,0900%100,4001118億2979万-1.65%10.810.54
11/223,0353,1103,0303,090+1.81%164,8001118億2979万-1.9%10.810.54
11/213,0903,1103,0203,035-1.62%152,9001098億3929万-3.74%10.620.53
11/203,1203,1653,0703,085-0.96%124,3001116億4884万-2.19%10.790.54
11/173,1003,1953,0903,115+1.8%163,8001127億3456万-1.39%10.90.54
11/163,1303,1303,0253,060-2.24%191,3001107億4406万-3.29%10.710.53
11/152,9633,1302,9513,130+7.45%466,1001132億7742万-1.36%10.950.54
11/142,8802,9822,8052,913-6.63%854,9001054億2401万-8.37%10.190.51
11/133,1903,2153,1053,120-1.89%273,1001129億1552万-2.23%10.920.54
11/103,1353,1803,1203,180+0.32%108,9001150億8697万-0.47%11.130.55
11/093,0953,1903,0653,170+1.77%137,0001147億2506万-0.69%11.090.55
11/083,2403,2503,0553,115-2.2%295,5001127億3456万-2.44%10.90.54
11/073,2453,2853,1803,185-1.85%123,8001152億6792万-0.56%11.140.55
11/063,2253,2703,1953,245+2.53%181,4001174億3937万+1.15%11.350.56
11/023,2653,2853,1603,165-1.86%115,5001145億4410万-1.49%11.070.55
11/013,2753,2953,2103,225+1.57%129,8001167億1556万+0.12%11.280.56
10/313,2153,2203,1303,175+0.16%151,0001149億601万-1.55%11.110.55
10/303,2253,2703,1503,170-2.76%126,8001147億2506万-1.89%11.090.55
10/273,1803,2603,1703,260+4.82%136,4001179億8224万+0.8%11.410.57

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
2,735
8/9
1,365
3/14
1,374,900
6/27
--+21.86%
6/28
-28.77%
3/14
2009年
3月期
1,620
9/8
550
12/3
786,700
10/30
--+16.57%
4/13
-36.17%
10/10
2010年
3月期
937
7/1
545
3/2
202,800
4/24
--+15.62%
6/17
-19.07%
11/17
2011年
3月期
781
4/27
380
3/15
455,200
5/20
282億6507万137億5253万+12.37%
10/8
-25.59%
3/15
2012年
3月期
500
4/1
341
11/10
329,200
2/22
180億9543万123億4108万+20.82%
2/23
-10.79%
9/26
2013年
3月期
518
3/29
283
11/15
1,626,900
3/29
187億4687万102億4201万+36.29%
4/24
-12.92%
5/21
2014年
3月期
987
5/21
473
4/4
1,246,300
5/21
357億2039万171億1828万+38.65%
5/21
-19.71%
6/7
2015年
3月期
865
5/14
555
10/17
961,100
12/26
313億510万200億8593万+14.24%
12/26
-17.36%
5/20
2016年
3月期
784
6/11
370
2/12
3,785,400
3/31
283億7364万133億9062万+54.16%
3/30
-28.81%
2/10
2017年
3月期
1,044
2/7
556
5/18
18,660,400
5/24
377億8327万201億2212万+37.02%
5/23
-12.7%
4/12
2018年
3月期
2,982
1/16
768
4/12
1,796,600
9/11
1079億2118万277億9458万+27.5%
11/10
-26.78%
2/14
2019年
3月期
3,240
10/2

10/1
1,362
12/25
1,566,400
5/16
1172億5842万492億9196万+25.59%
2/12
-25.74%
11/12
2020年
3月期
2,583
12/15
748
3/19
2,769,800
11/14
934億8102万270億7077万+25.88%
5/20
-36.73%
3/19
2021年
12月期
2,910
3/23
2,062
1/19
629,600
1/28
1053億1543万746億2557万+15.31%
9/6
-19.23%
1/27
2022年
12月期
2,821
12/16
1,725
2/22
2,294,100
2/24
1020億9444万624億2925万+13.19%
3/28
-15.61%
2/22
2023年
12月期
3,440
9/28
2,068
2/17
1,344,800
8/14
1244億9659万748億4272万+19.12%
9/6
-8.94%
2/16
最新3,175
2024/3/27
98,5001149億601万+1.05%
3,142

年間値上がり率

1997/12/30 vs 1996/12/30
-29%(0.71倍)
1998/12/30 vs 1997/12/30
-24%(0.76倍)
1999/12/30 vs 1998/12/30
59%(1.59倍)
2000/12/29 vs 1999/12/30
-36%(0.64倍)
2001/12/28 vs 2000/12/29
-32%(0.68倍)
2002/12/30 vs 2001/12/28
65%(1.65倍)
2003/12/30 vs 2002/12/30
30%(1.3倍)
2004/12/30 vs 2003/12/30
-36%(0.64倍)
2005/12/30 vs 2004/12/30
-4%(0.96倍)
2006/12/29 vs 2005/12/30
-3%(0.97倍)
2007/12/28 vs 2006/12/29
1%(1.01倍)
2008/12/30 vs 2007/12/28
-71%(0.29倍)
2009/12/30 vs 2008/12/30
-3%(0.97倍)
2010/12/30 vs 2009/12/30
-18%(0.82倍)
2011/12/30 vs 2010/12/30
-32%(0.68倍)
2012/12/28 vs 2011/12/30
2%(1.02倍)
2013/12/30 vs 2012/12/28
86%(1.86倍)
2014/12/30 vs 2013/12/30
1%(1.01倍)
2015/12/30 vs 2014/12/30
-9%(0.91倍)
2016/12/30 vs 2015/12/30
40%(1.4倍)
2017/12/29 vs 2016/12/30
193%(2.93倍)
2018/12/28 vs 2017/12/29
-39%(0.61倍)
2019/12/30 vs 2018/12/28
1%(1.01倍)
2020/12/30 vs 2019/12/30
61%(1.61倍)
2021/12/30 vs 2020/12/30
12%(1.12倍)
2022/12/30 vs 2021/12/30
-12%(0.88倍)
2023/12/29 vs 2022/12/30
26%(1.26倍)
2024/03/27 vs 2023/12/29
6%(1.06倍)
過去安値
283円(2012/11/15)
1022%(11.22倍)
3,175円(3/27)