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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/07/12 | 5,450 | 5,450 | 5,340 | 5,360 | -90 | -1.7% | 27,100 |
| 2023/07/11 | 5,520 | 5,530 | 5,440 | 5,450 | -50 | -0.9% | 21,600 |
| 2023/07/10 | 5,470 | 5,570 | 5,450 | 5,500 | +60 | +1.1% | 33,800 |
| 2023/07/07 | 5,500 | 5,520 | 5,430 | 5,440 | -70 | -1.3% | 36,400 |
| 2023/07/06 | 5,550 | 5,610 | 5,490 | 5,510 | -50 | -0.9% | 34,600 |
| 2023/07/05 | 5,550 | 5,600 | 5,510 | 5,560 | -20 | -0.4% | 31,700 |
| 2023/07/04 | 5,570 | 5,620 | 5,560 | 5,580 | +20 | +0.4% | 29,500 |
| 2023/07/03 | 5,550 | 5,610 | 5,530 | 5,560 | +100 | +1.8% | 38,000 |
| 2023/06/30 | 5,490 | 5,520 | 5,440 | 5,460 | ±0 | ±0% | 32,200 |
| 2023/06/29 | 5,410 | 5,490 | 5,410 | 5,460 | +30 | +0.6% | 35,300 |
| 2023/06/28 | 5,370 | 5,440 | 5,350 | 5,430 | +60 | +1.1% | 24,600 |
| 2023/06/27 | 5,320 | 5,400 | 5,310 | 5,370 | -30 | -0.6% | 19,600 |
| 2023/06/26 | 5,350 | 5,470 | 5,290 | 5,400 | +50 | +0.9% | 28,800 |
| 2023/06/23 | 5,450 | 5,500 | 5,310 | 5,350 | -60 | -1.1% | 58,100 |
| 2023/06/22 | 5,440 | 5,460 | 5,400 | 5,410 | +10 | +0.2% | 33,600 |
| 2023/06/21 | 5,390 | 5,410 | 5,340 | 5,400 | ±0 | ±0% | 32,300 |
| 2023/06/20 | 5,330 | 5,420 | 5,280 | 5,400 | +170 | +3.3% | 55,500 |
| 2023/06/19 | 5,280 | 5,280 | 5,200 | 5,230 | ±0 | ±0% | 24,500 |
| 2023/06/16 | 5,250 | 5,270 | 5,200 | 5,230 | +20 | +0.4% | 61,700 |
| 2023/06/15 | 5,190 | 5,260 | 5,170 | 5,210 | +40 | +0.8% | 34,300 |
| 2023/06/14 | 5,200 | 5,220 | 5,150 | 5,170 | +10 | +0.2% | 31,000 |
| 2023/06/13 | 5,230 | 5,230 | 5,140 | 5,160 | ±0 | ±0% | 27,300 |
| 2023/06/12 | 5,100 | 5,180 | 5,080 | 5,160 | +100 | +2% | 32,700 |
| 2023/06/09 | 5,020 | 5,080 | 5,020 | 5,060 | +100 | +2% | 41,000 |
| 2023/06/08 | 5,050 | 5,050 | 4,940 | 4,960 | -50 | -1% | 26,200 |
| 2023/06/07 | 5,040 | 5,060 | 4,990 | 5,010 | ±0 | ±0% | 26,000 |
| 2023/06/06 | 5,010 | 5,030 | 4,960 | 5,010 | -10 | -0.2% | 20,600 |
| 2023/06/05 | 4,990 | 5,020 | 4,970 | 5,020 | +95 | +1.9% | 23,000 |
| 2023/06/02 | 4,900 | 4,940 | 4,900 | 4,925 | +60 | +1.2% | 19,700 |
| 2023/06/01 | 4,895 | 4,920 | 4,845 | 4,865 | -30 | -0.6% | 25,600 |
| 2023/05/31 | 4,995 | 5,010 | 4,880 | 4,895 | -125 | -2.5% | 60,400 |
| 2023/05/30 | 5,070 | 5,120 | 5,020 | 5,020 | -20 | -0.4% | 35,000 |
| 2023/05/29 | 5,030 | 5,080 | 4,990 | 5,040 | +110 | +2.2% | 36,000 |
| 2023/05/26 | 5,030 | 5,040 | 4,930 | 4,930 | -100 | -2% | 36,200 |
| 2023/05/25 | 4,965 | 5,030 | 4,950 | 5,030 | +65 | +1.3% | 26,800 |
| 2023/05/24 | 5,000 | 5,030 | 4,930 | 4,965 | -55 | -1.1% | 33,700 |
| 2023/05/23 | 5,030 | 5,080 | 5,000 | 5,020 | +20 | +0.4% | 34,100 |
| 2023/05/22 | 4,960 | 5,020 | 4,935 | 5,000 | +50 | +1% | 25,100 |
| 2023/05/19 | 4,895 | 4,960 | 4,895 | 4,950 | +75 | +1.5% | 30,700 |
| 2023/05/18 | 4,890 | 4,890 | 4,830 | 4,875 | +35 | +0.7% | 28,500 |
| 2023/05/17 | 4,865 | 4,875 | 4,820 | 4,840 | -40 | -0.8% | 24,200 |
| 2023/05/16 | 4,885 | 4,890 | 4,825 | 4,880 | +35 | +0.7% | 23,600 |
| 2023/05/15 | 4,850 | 4,865 | 4,750 | 4,845 | +55 | +1.1% | 31,100 |
201～
250
件表示中 / 3458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 | 401,000円 | +2.2% | -1.0% | 3.24% | 9.69倍 | 0.79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 |
| ニチハ | 348,500円 | +4.0% | +1.2% | 3.27% | 14.53倍 | 0.98倍 |
|
窯業系外壁材で最大手。高級感のある洋風外壁が特徴。住宅向け以外にも注力。米国で現地生産 |
| 三谷セキ | 518,000円 | -0.1% | -15.0% | 1.93% | 12.31倍 | 1.14倍 |
|
パイル（基礎工事用杭）、電柱などコンクリート２次製品大手。情報関連・廃棄物処理、ホテルも |
| 黒崎播磨 | 320,000円 | +0.6% | -8.5% | 2.81% | 9.13倍 | 1.24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 | 194,600円 | -0.8% | +0.7% | 4.62% | 8.87倍 | 1.06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 |
市場注目の銘柄
チャート関連のコラム
