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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 6,310 | 6,350 | 6,260 | 6,310 | +30 | +0.5% | 29,200 |
| 2023/09/22 | 6,310 | 6,310 | 6,240 | 6,280 | -60 | -0.9% | 51,700 |
| 2023/09/21 | 6,410 | 6,440 | 6,330 | 6,340 | -70 | -1.1% | 28,700 |
| 2023/09/20 | 6,580 | 6,620 | 6,410 | 6,410 | -160 | -2.4% | 45,000 |
| 2023/09/19 | 6,460 | 6,570 | 6,450 | 6,570 | +100 | +1.5% | 49,500 |
| 2023/09/15 | 6,450 | 6,500 | 6,410 | 6,470 | +110 | +1.7% | 77,500 |
| 2023/09/14 | 6,300 | 6,390 | 6,300 | 6,360 | ±0 | ±0% | 43,600 |
| 2023/09/13 | 6,390 | 6,440 | 6,340 | 6,360 | -70 | -1.1% | 35,500 |
| 2023/09/12 | 6,470 | 6,480 | 6,390 | 6,430 | +50 | +0.8% | 36,400 |
| 2023/09/11 | 6,400 | 6,450 | 6,380 | 6,380 | +10 | +0.2% | 48,900 |
| 2023/09/08 | 6,270 | 6,390 | 6,270 | 6,370 | ±0 | ±0% | 65,100 |
| 2023/09/07 | 6,270 | 6,410 | 6,270 | 6,370 | +120 | +1.9% | 61,300 |
| 2023/09/06 | 6,180 | 6,270 | 6,180 | 6,250 | ±0 | ±0% | 40,300 |
| 2023/09/05 | 6,240 | 6,250 | 6,160 | 6,250 | +10 | +0.2% | 35,300 |
| 2023/09/04 | 6,150 | 6,240 | 6,150 | 6,240 | +110 | +1.8% | 36,200 |
| 2023/09/01 | 6,070 | 6,150 | 6,050 | 6,130 | +100 | +1.7% | 39,700 |
| 2023/08/31 | 6,050 | 6,070 | 6,010 | 6,030 | -20 | -0.3% | 23,400 |
| 2023/08/30 | 6,000 | 6,110 | 6,000 | 6,050 | +30 | +0.5% | 32,200 |
| 2023/08/29 | 6,000 | 6,040 | 5,980 | 6,020 | +30 | +0.5% | 23,000 |
| 2023/08/28 | 5,960 | 6,020 | 5,950 | 5,990 | +80 | +1.4% | 20,100 |
| 2023/08/25 | 5,890 | 5,940 | 5,890 | 5,910 | -40 | -0.7% | 26,900 |
| 2023/08/24 | 5,960 | 5,970 | 5,930 | 5,950 | -10 | -0.2% | 20,700 |
| 2023/08/23 | 5,880 | 5,970 | 5,870 | 5,960 | +80 | +1.4% | 19,800 |
| 2023/08/22 | 5,860 | 5,890 | 5,840 | 5,880 | +20 | +0.3% | 16,200 |
| 2023/08/21 | 5,880 | 5,920 | 5,860 | 5,860 | -20 | -0.3% | 23,000 |
| 2023/08/18 | 5,890 | 5,940 | 5,860 | 5,880 | -50 | -0.8% | 22,000 |
| 2023/08/17 | 6,000 | 6,030 | 5,890 | 5,930 | -120 | -2% | 40,100 |
| 2023/08/16 | 6,060 | 6,100 | 6,020 | 6,050 | -80 | -1.3% | 19,900 |
| 2023/08/15 | 6,060 | 6,140 | 6,050 | 6,130 | +60 | +1% | 25,900 |
| 2023/08/14 | 6,180 | 6,180 | 6,070 | 6,070 | -110 | -1.8% | 26,500 |
| 2023/08/10 | 6,070 | 6,180 | 6,000 | 6,180 | +140 | +2.3% | 59,500 |
| 2023/08/09 | 5,930 | 6,060 | 5,920 | 6,040 | +110 | +1.9% | 64,600 |
| 2023/08/08 | 6,020 | 6,080 | 5,930 | 5,930 | -10 | -0.2% | 77,900 |
| 2023/08/07 | 5,910 | 6,040 | 5,780 | 5,940 | +530 | +9.8% | 149,600 |
| 2023/08/04 | 5,440 | 5,510 | 5,380 | 5,410 | -50 | -0.9% | 46,600 |
| 2023/08/03 | 5,560 | 5,560 | 5,460 | 5,460 | -150 | -2.7% | 35,400 |
| 2023/08/02 | 5,610 | 5,710 | 5,610 | 5,610 | -50 | -0.9% | 37,100 |
| 2023/08/01 | 5,560 | 5,670 | 5,550 | 5,660 | +120 | +2.2% | 35,400 |
| 2023/07/31 | 5,490 | 5,570 | 5,490 | 5,540 | +120 | +2.2% | 35,300 |
| 2023/07/28 | 5,400 | 5,420 | 5,340 | 5,420 | +10 | +0.2% | 28,300 |
| 2023/07/27 | 5,420 | 5,430 | 5,360 | 5,410 | +10 | +0.2% | 14,600 |
| 2023/07/26 | 5,430 | 5,430 | 5,380 | 5,400 | -10 | -0.2% | 14,300 |
| 2023/07/25 | 5,370 | 5,410 | 5,360 | 5,410 | +50 | +0.9% | 17,400 |
| 2023/07/24 | 5,330 | 5,390 | 5,320 | 5,360 | +40 | +0.8% | 14,300 |
| 2023/07/21 | 5,310 | 5,360 | 5,290 | 5,320 | -10 | -0.2% | 14,800 |
| 2023/07/20 | 5,360 | 5,370 | 5,310 | 5,330 | -20 | -0.4% | 19,200 |
| 2023/07/19 | 5,350 | 5,350 | 5,280 | 5,350 | +60 | +1.1% | 23,300 |
| 2023/07/18 | 5,280 | 5,350 | 5,270 | 5,290 | +10 | +0.2% | 19,400 |
| 2023/07/14 | 5,290 | 5,310 | 5,240 | 5,280 | -30 | -0.6% | 30,300 |
| 2023/07/13 | 5,340 | 5,360 | 5,280 | 5,310 | -50 | -0.9% | 23,900 |
151～
200
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 | 409,500円 | -0.4% | +8.8% | 2.93% | 10.79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 | 395,500円 | +9.5% | - | 3.03% | 11.48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 | 329,500円 | +6.8% | +28.3% | 3.03% | 8.41倍 | 1.38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 | 543,000円 | +13.6% | +1.2% | 3.68% | 14.63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
