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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 319 | 320 | 313 | 316 | -4 | -1.3% | 157,000 |
| 2010/06/16 | 313 | 322 | 313 | 320 | +9 | +2.9% | 384,000 |
| 2010/06/15 | 308 | 314 | 305 | 311 | +6 | +2% | 165,000 |
| 2010/06/14 | 299 | 306 | 298 | 305 | +1 | +0.3% | 251,000 |
| 2010/06/11 | 307 | 311 | 301 | 304 | -1 | -0.3% | 414,000 |
| 2010/06/10 | 296 | 308 | 287 | 305 | +14 | +4.8% | 362,000 |
| 2010/06/09 | 291 | 298 | 289 | 291 | ±0 | ±0% | 197,000 |
| 2010/06/08 | 292 | 294 | 286 | 291 | +7 | +2.5% | 126,000 |
| 2010/06/07 | 292 | 293 | 282 | 284 | -11 | -3.7% | 198,000 |
| 2010/06/04 | 291 | 301 | 291 | 295 | +6 | +2.1% | 186,000 |
| 2010/06/03 | 279 | 290 | 278 | 289 | +11 | +4% | 125,000 |
| 2010/06/02 | 278 | 284 | 277 | 278 | -6 | -2.1% | 188,000 |
| 2010/06/01 | 281 | 286 | 280 | 284 | ±0 | ±0% | 179,000 |
| 2010/05/31 | 276 | 289 | 276 | 284 | +5 | +1.8% | 180,000 |
| 2010/05/28 | 282 | 285 | 277 | 279 | +5 | +1.8% | 299,000 |
| 2010/05/27 | 267 | 278 | 267 | 274 | +7 | +2.6% | 236,000 |
| 2010/05/26 | 274 | 278 | 267 | 267 | -7 | -2.6% | 293,000 |
| 2010/05/25 | 282 | 282 | 270 | 274 | -9 | -3.2% | 190,000 |
| 2010/05/24 | 277 | 285 | 276 | 283 | ±0 | ±0% | 122,000 |
| 2010/05/21 | 290 | 290 | 280 | 283 | -16 | -5.4% | 449,000 |
| 2010/05/20 | 291 | 299 | 291 | 299 | +2 | +0.7% | 130,000 |
| 2010/05/19 | 294 | 303 | 288 | 297 | -2 | -0.7% | 202,000 |
| 2010/05/18 | 299 | 307 | 297 | 299 | +2 | +0.7% | 270,000 |
| 2010/05/17 | 305 | 307 | 292 | 297 | -16 | -5.1% | 310,000 |
| 2010/05/14 | 311 | 314 | 306 | 313 | -5 | -1.6% | 186,000 |
| 2010/05/13 | 314 | 319 | 310 | 318 | +8 | +2.6% | 141,000 |
| 2010/05/12 | 311 | 317 | 308 | 310 | -6 | -1.9% | 274,000 |
| 2010/05/11 | 302 | 321 | 295 | 316 | +21 | +7.1% | 578,000 |
| 2010/05/10 | 291 | 317 | 291 | 295 | -3 | -1% | 365,000 |
| 2010/05/07 | 300 | 305 | 297 | 298 | -18 | -5.7% | 322,000 |
| 2010/05/06 | 325 | 327 | 310 | 316 | -14 | -4.2% | 389,000 |
| 2010/04/30 | 315 | 336 | 314 | 330 | +27 | +8.9% | 778,000 |
| 2010/04/28 | 307 | 308 | 302 | 303 | -12 | -3.8% | 151,000 |
| 2010/04/27 | 310 | 315 | 307 | 315 | +2 | +0.6% | 124,000 |
| 2010/04/26 | 306 | 313 | 305 | 313 | +9 | +3% | 235,000 |
| 2010/04/23 | 302 | 305 | 298 | 304 | +3 | +1% | 156,000 |
| 2010/04/22 | 300 | 302 | 295 | 301 | +1 | +0.3% | 149,000 |
| 2010/04/21 | 297 | 303 | 297 | 300 | +6 | +2% | 194,000 |
| 2010/04/20 | 294 | 296 | 292 | 294 | ±0 | ±0% | 122,000 |
| 2010/04/19 | 289 | 299 | 289 | 294 | -3 | -1% | 218,000 |
| 2010/04/16 | 304 | 304 | 295 | 297 | -7 | -2.3% | 170,000 |
| 2010/04/15 | 294 | 304 | 293 | 304 | +9 | +3.1% | 279,000 |
| 2010/04/14 | 295 | 298 | 292 | 295 | -3 | -1% | 245,000 |
| 2010/04/13 | 302 | 302 | 293 | 298 | -6 | -2% | 244,000 |
| 2010/04/12 | 302 | 306 | 302 | 304 | +6 | +2% | 301,000 |
| 2010/04/09 | 293 | 298 | 293 | 298 | +3 | +1% | 157,000 |
| 2010/04/08 | 295 | 297 | 294 | 295 | +1 | +0.3% | 313,000 |
| 2010/04/07 | 292 | 296 | 287 | 294 | +8 | +2.8% | 435,000 |
| 2010/04/06 | 294 | 294 | 285 | 286 | -2 | -0.7% | 411,000 |
| 2010/04/05 | 285 | 289 | 280 | 288 | +8 | +2.9% | 343,000 |
3401～
3450
件表示中 / 3452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 | 410,000円 | +2.2% | -1.0% | 3.17% | 9.90倍 | 0.81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 | 362,000円 | +4.0% | +1.2% | 3.15% | 15.09倍 | 1.01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 | 539,000円 | -4.7% | +10.1% | 1.48% | 12.03倍 | 1.33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 | 330,000円 | +6.8% | +28.3% | 3.03% | 8.42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 | 188,000円 | +16.0% | +30.9% | 3.62% | 5.71倍 | 1.05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
