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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 4,800 | 4,845 | 4,735 | 4,790 | -15 | -0.3% | 51,600 |
| 2023/05/11 | 4,690 | 4,965 | 4,665 | 4,805 | +90 | +1.9% | 99,500 |
| 2023/05/10 | 4,725 | 4,760 | 4,680 | 4,715 | ±0 | ±0% | 23,300 |
| 2023/05/09 | 4,740 | 4,770 | 4,700 | 4,715 | -50 | -1% | 49,800 |
| 2023/05/08 | 4,725 | 4,780 | 4,725 | 4,765 | +40 | +0.8% | 19,200 |
| 2023/05/02 | 4,735 | 4,735 | 4,690 | 4,725 | ±0 | ±0% | 18,700 |
| 2023/05/01 | 4,675 | 4,725 | 4,670 | 4,725 | +65 | +1.4% | 26,000 |
| 2023/04/28 | 4,630 | 4,660 | 4,620 | 4,660 | +65 | +1.4% | 24,900 |
| 2023/04/27 | 4,550 | 4,605 | 4,550 | 4,595 | +25 | +0.5% | 20,700 |
| 2023/04/26 | 4,600 | 4,600 | 4,555 | 4,570 | -25 | -0.5% | 15,000 |
| 2023/04/25 | 4,585 | 4,655 | 4,585 | 4,595 | +10 | +0.2% | 24,500 |
| 2023/04/24 | 4,570 | 4,585 | 4,555 | 4,585 | +30 | +0.7% | 18,100 |
| 2023/04/21 | 4,520 | 4,575 | 4,500 | 4,555 | +25 | +0.6% | 19,600 |
| 2023/04/20 | 4,475 | 4,530 | 4,475 | 4,530 | +35 | +0.8% | 12,300 |
| 2023/04/19 | 4,465 | 4,495 | 4,460 | 4,495 | +5 | +0.1% | 13,000 |
| 2023/04/18 | 4,520 | 4,520 | 4,475 | 4,490 | -30 | -0.7% | 13,000 |
| 2023/04/17 | 4,500 | 4,530 | 4,500 | 4,520 | ±0 | ±0% | 10,900 |
| 2023/04/14 | 4,475 | 4,520 | 4,475 | 4,520 | +45 | +1% | 20,100 |
| 2023/04/13 | 4,475 | 4,485 | 4,455 | 4,475 | -10 | -0.2% | 12,000 |
| 2023/04/12 | 4,470 | 4,495 | 4,470 | 4,485 | +15 | +0.3% | 13,600 |
| 2023/04/11 | 4,455 | 4,475 | 4,435 | 4,470 | +40 | +0.9% | 17,300 |
| 2023/04/10 | 4,470 | 4,475 | 4,410 | 4,430 | -10 | -0.2% | 13,700 |
| 2023/04/07 | 4,415 | 4,455 | 4,415 | 4,440 | +25 | +0.6% | 16,300 |
| 2023/04/06 | 4,470 | 4,470 | 4,390 | 4,415 | -80 | -1.8% | 27,800 |
| 2023/04/05 | 4,600 | 4,600 | 4,485 | 4,495 | -140 | -3% | 39,200 |
| 2023/04/04 | 4,600 | 4,635 | 4,595 | 4,635 | +40 | +0.9% | 25,100 |
| 2023/04/03 | 4,605 | 4,610 | 4,575 | 4,595 | +5 | +0.1% | 20,700 |
| 2023/03/31 | 4,575 | 4,630 | 4,570 | 4,590 | +35 | +0.8% | 23,000 |
| 2023/03/30 | 4,540 | 4,575 | 4,475 | 4,555 | -75 | -1.6% | 29,300 |
| 2023/03/29 | 4,600 | 4,630 | 4,585 | 4,630 | +60 | +1.3% | 35,600 |
| 2023/03/28 | 4,550 | 4,600 | 4,540 | 4,570 | +20 | +0.4% | 27,000 |
| 2023/03/27 | 4,505 | 4,555 | 4,495 | 4,550 | +90 | +2% | 20,700 |
| 2023/03/24 | 4,500 | 4,500 | 4,445 | 4,460 | -40 | -0.9% | 13,300 |
| 2023/03/23 | 4,465 | 4,510 | 4,440 | 4,500 | +20 | +0.4% | 20,300 |
| 2023/03/22 | 4,510 | 4,520 | 4,470 | 4,480 | +40 | +0.9% | 25,200 |
| 2023/03/20 | 4,485 | 4,505 | 4,400 | 4,440 | -65 | -1.4% | 24,600 |
| 2023/03/17 | 4,555 | 4,615 | 4,505 | 4,505 | -15 | -0.3% | 83,700 |
| 2023/03/16 | 4,505 | 4,530 | 4,440 | 4,520 | -35 | -0.8% | 33,900 |
| 2023/03/15 | 4,500 | 4,565 | 4,485 | 4,555 | +155 | +3.5% | 35,000 |
| 2023/03/14 | 4,515 | 4,520 | 4,370 | 4,400 | -140 | -3.1% | 48,700 |
| 2023/03/13 | 4,575 | 4,590 | 4,510 | 4,540 | -95 | -2% | 29,000 |
| 2023/03/10 | 4,625 | 4,680 | 4,600 | 4,635 | -45 | -1% | 36,200 |
| 2023/03/09 | 4,725 | 4,750 | 4,670 | 4,680 | -25 | -0.5% | 28,300 |
| 2023/03/08 | 4,585 | 4,705 | 4,585 | 4,705 | +155 | +3.4% | 56,400 |
| 2023/03/07 | 4,560 | 4,590 | 4,540 | 4,550 | -25 | -0.5% | 22,300 |
| 2023/03/06 | 4,525 | 4,575 | 4,490 | 4,575 | +85 | +1.9% | 30,600 |
| 2023/03/03 | 4,470 | 4,530 | 4,470 | 4,490 | +15 | +0.3% | 33,900 |
| 2023/03/02 | 4,540 | 4,550 | 4,475 | 4,475 | -60 | -1.3% | 21,200 |
| 2023/03/01 | 4,510 | 4,540 | 4,505 | 4,535 | +5 | +0.1% | 28,400 |
| 2023/02/28 | 4,575 | 4,580 | 4,495 | 4,530 | -20 | -0.4% | 36,800 |
251～
300
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
