ノリタケカンパニーリミテドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 8,180 | 8,180 | 8,070 | 8,160 | +100 | +1.2% | 54,600 |
| 2024/02/21 | 8,000 | 8,110 | 7,990 | 8,060 | +30 | +0.4% | 44,800 |
| 2024/02/20 | 8,010 | 8,120 | 7,990 | 8,030 | +40 | +0.5% | 47,600 |
| 2024/02/19 | 7,980 | 8,030 | 7,920 | 7,990 | -40 | -0.5% | 28,400 |
| 2024/02/16 | 7,910 | 8,050 | 7,910 | 8,030 | +120 | +1.5% | 38,700 |
| 2024/02/15 | 7,980 | 8,060 | 7,870 | 7,910 | -70 | -0.9% | 32,100 |
| 2024/02/14 | 8,100 | 8,150 | 7,950 | 7,980 | -160 | -2% | 42,600 |
| 2024/02/13 | 8,050 | 8,200 | 8,040 | 8,140 | +140 | +1.8% | 59,000 |
| 2024/02/09 | 8,000 | 8,090 | 7,920 | 8,000 | -110 | -1.4% | 57,900 |
| 2024/02/08 | 8,280 | 8,440 | 8,010 | 8,110 | +220 | +2.8% | 131,700 |
| 2024/02/07 | 7,820 | 7,900 | 7,750 | 7,890 | +70 | +0.9% | 105,300 |
| 2024/02/06 | 7,820 | 7,910 | 7,800 | 7,820 | -40 | -0.5% | 53,200 |
| 2024/02/05 | 7,800 | 7,870 | 7,770 | 7,860 | +90 | +1.2% | 72,900 |
| 2024/02/02 | 7,800 | 7,810 | 7,650 | 7,770 | -40 | -0.5% | 57,500 |
| 2024/02/01 | 7,890 | 7,930 | 7,800 | 7,810 | -80 | -1% | 54,800 |
| 2024/01/31 | 7,800 | 7,900 | 7,720 | 7,890 | +110 | +1.4% | 66,300 |
| 2024/01/30 | 7,620 | 7,810 | 7,620 | 7,780 | +160 | +2.1% | 62,100 |
| 2024/01/29 | 7,610 | 7,660 | 7,570 | 7,620 | +30 | +0.4% | 32,700 |
| 2024/01/26 | 7,640 | 7,640 | 7,540 | 7,590 | -30 | -0.4% | 74,300 |
| 2024/01/25 | 7,530 | 7,690 | 7,530 | 7,620 | +90 | +1.2% | 73,100 |
| 2024/01/24 | 7,460 | 7,560 | 7,420 | 7,530 | +130 | +1.8% | 58,300 |
| 2024/01/23 | 7,390 | 7,470 | 7,360 | 7,400 | +10 | +0.1% | 49,700 |
| 2024/01/22 | 7,450 | 7,450 | 7,330 | 7,390 | +70 | +1% | 44,500 |
| 2024/01/19 | 7,300 | 7,360 | 7,280 | 7,320 | +80 | +1.1% | 30,300 |
| 2024/01/18 | 7,210 | 7,270 | 7,180 | 7,240 | +10 | +0.1% | 32,300 |
| 2024/01/17 | 7,330 | 7,440 | 7,230 | 7,230 | -80 | -1.1% | 44,200 |
| 2024/01/16 | 7,390 | 7,410 | 7,280 | 7,310 | -40 | -0.5% | 49,600 |
| 2024/01/15 | 7,180 | 7,380 | 7,180 | 7,350 | +190 | +2.7% | 49,500 |
| 2024/01/12 | 7,200 | 7,260 | 7,130 | 7,160 | -10 | -0.1% | 50,600 |
| 2024/01/11 | 7,190 | 7,210 | 7,090 | 7,170 | +30 | +0.4% | 52,900 |
| 2024/01/10 | 7,140 | 7,210 | 7,130 | 7,140 | +40 | +0.6% | 45,600 |
| 2024/01/09 | 7,100 | 7,190 | 7,060 | 7,100 | +60 | +0.9% | 53,100 |
| 2024/01/05 | 6,990 | 7,090 | 6,990 | 7,040 | +100 | +1.4% | 43,600 |
| 2024/01/04 | 6,870 | 6,980 | 6,810 | 6,940 | +90 | +1.3% | 44,300 |
| 2023/12/29 | 6,670 | 6,890 | 6,670 | 6,850 | +180 | +2.7% | 70,500 |
| 2023/12/28 | 6,600 | 6,690 | 6,580 | 6,670 | +10 | +0.2% | 26,700 |
| 2023/12/27 | 6,630 | 6,670 | 6,580 | 6,660 | +70 | +1.1% | 27,300 |
| 2023/12/26 | 6,530 | 6,600 | 6,500 | 6,590 | +70 | +1.1% | 33,200 |
| 2023/12/25 | 6,690 | 6,690 | 6,480 | 6,520 | -130 | -2% | 39,100 |
| 2023/12/22 | 6,650 | 6,680 | 6,620 | 6,650 | +50 | +0.8% | 27,700 |
| 2023/12/21 | 6,600 | 6,640 | 6,580 | 6,600 | -30 | -0.5% | 36,900 |
| 2023/12/20 | 6,630 | 6,690 | 6,610 | 6,630 | ±0 | ±0% | 28,800 |
| 2023/12/19 | 6,610 | 6,670 | 6,560 | 6,630 | +20 | +0.3% | 33,200 |
| 2023/12/18 | 6,570 | 6,610 | 6,520 | 6,610 | -30 | -0.5% | 29,400 |
| 2023/12/15 | 6,650 | 6,700 | 6,610 | 6,640 | -10 | -0.2% | 48,800 |
| 2023/12/14 | 6,770 | 6,770 | 6,620 | 6,650 | -110 | -1.6% | 33,000 |
| 2023/12/13 | 6,820 | 6,820 | 6,740 | 6,760 | +40 | +0.6% | 33,600 |
| 2023/12/12 | 6,840 | 6,840 | 6,720 | 6,720 | -30 | -0.4% | 42,300 |
| 2023/12/11 | 6,870 | 6,880 | 6,720 | 6,750 | +50 | +0.7% | 77,800 |
| 2023/12/08 | 6,900 | 6,910 | 6,680 | 6,700 | -220 | -3.2% | 81,600 |
51～
100
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「ノリタケ」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 |
|---|---|---|---|---|---|---|---|---|
| ノリタケ | 410,500円 | -0.4% | +8.8% | 2.92% | 10.82倍 | 0.87倍 |
|
森村グループ中核。研削砥石トップ。セラミック材料や工業用炉も。祖業の高級陶磁器食器も |
| 住阪セメ | 394,800円 | +9.5% | - | 3.04% | 11.46倍 | 0.72倍 |
|
住友系。国内シェア３位。廃棄物再資源化や売電で実績。半導体製造装置用材料や光電子を育成 |
| 黒崎播磨 | 331,000円 | +6.8% | +28.3% | 3.02% | 8.44倍 | 1.39倍 |
|
日本製鉄系。総合耐火物の大手で、消耗品が主力。インドなど海外提携積極的。配当性向３０％ |
| 品川リフラ | 187,500円 | +16.0% | +30.9% | 3.63% | 5.70倍 | 1.04倍 |
|
鉄鋼業向け耐火物の総合大手。ＪＦＥ、神戸鋼と親密。高機能材に注力。傘下にイソライト工業 |
| 日カーボン | 542,000円 | +13.6% | +1.2% | 3.69% | 14.60倍 | 1.21倍 |
|
炭素製品大手。電炉向け電極、半導体やリチウムイオン電池向け製造。航空機用はＧＥ等と合弁 |
市場注目の銘柄
チャート関連のコラム
