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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 4,475 | 4,570 | 4,475 | 4,550 | +80 | +1.8% | 37,400 |
| 2023/02/24 | 4,500 | 4,515 | 4,465 | 4,470 | +15 | +0.3% | 22,000 |
| 2023/02/22 | 4,495 | 4,515 | 4,450 | 4,455 | -65 | -1.4% | 28,800 |
| 2023/02/21 | 4,465 | 4,540 | 4,465 | 4,520 | +50 | +1.1% | 28,800 |
| 2023/02/20 | 4,420 | 4,485 | 4,420 | 4,470 | +80 | +1.8% | 25,200 |
| 2023/02/17 | 4,360 | 4,425 | 4,350 | 4,390 | +10 | +0.2% | 32,400 |
| 2023/02/16 | 4,300 | 4,380 | 4,300 | 4,380 | +105 | +2.5% | 45,000 |
| 2023/02/15 | 4,295 | 4,320 | 4,260 | 4,275 | -20 | -0.5% | 68,000 |
| 2023/02/14 | 4,250 | 4,305 | 4,250 | 4,295 | +65 | +1.5% | 66,500 |
| 2023/02/13 | 4,220 | 4,260 | 4,210 | 4,230 | +10 | +0.2% | 14,700 |
| 2023/02/10 | 4,195 | 4,245 | 4,180 | 4,220 | +25 | +0.6% | 27,000 |
| 2023/02/09 | 4,200 | 4,215 | 4,195 | 4,195 | -65 | -1.5% | 25,800 |
| 2023/02/08 | 4,230 | 4,260 | 4,215 | 4,260 | +30 | +0.7% | 12,000 |
| 2023/02/07 | 4,280 | 4,285 | 4,210 | 4,230 | -50 | -1.2% | 24,600 |
| 2023/02/06 | 4,260 | 4,310 | 4,235 | 4,280 | +35 | +0.8% | 22,400 |
| 2023/02/03 | 4,215 | 4,305 | 4,175 | 4,245 | +100 | +2.4% | 51,200 |
| 2023/02/02 | 4,205 | 4,205 | 4,120 | 4,145 | -25 | -0.6% | 20,900 |
| 2023/02/01 | 4,200 | 4,220 | 4,170 | 4,170 | -30 | -0.7% | 24,800 |
| 2023/01/31 | 4,135 | 4,200 | 4,130 | 4,200 | +95 | +2.3% | 22,700 |
| 2023/01/30 | 4,115 | 4,140 | 4,100 | 4,105 | ±0 | ±0% | 32,200 |
| 2023/01/27 | 4,110 | 4,125 | 4,095 | 4,105 | +5 | +0.1% | 16,300 |
| 2023/01/26 | 4,075 | 4,120 | 4,075 | 4,100 | +40 | +1% | 28,100 |
| 2023/01/25 | 4,090 | 4,090 | 4,055 | 4,060 | -25 | -0.6% | 16,500 |
| 2023/01/24 | 4,030 | 4,090 | 4,030 | 4,085 | +70 | +1.7% | 28,000 |
| 2023/01/23 | 4,005 | 4,035 | 4,005 | 4,015 | +20 | +0.5% | 13,400 |
| 2023/01/20 | 3,975 | 4,005 | 3,970 | 3,995 | +10 | +0.3% | 9,200 |
| 2023/01/19 | 4,020 | 4,020 | 3,985 | 3,985 | -45 | -1.1% | 12,500 |
| 2023/01/18 | 4,000 | 4,050 | 3,980 | 4,030 | +35 | +0.9% | 17,800 |
| 2023/01/17 | 3,960 | 4,005 | 3,960 | 3,995 | +40 | +1% | 10,200 |
| 2023/01/16 | 3,985 | 4,000 | 3,955 | 3,955 | -35 | -0.9% | 14,200 |
| 2023/01/13 | 4,020 | 4,040 | 3,990 | 3,990 | -20 | -0.5% | 21,300 |
| 2023/01/12 | 3,995 | 4,030 | 3,990 | 4,010 | +25 | +0.6% | 21,200 |
| 2023/01/11 | 3,965 | 3,995 | 3,960 | 3,985 | -5 | -0.1% | 28,600 |
| 2023/01/10 | 4,025 | 4,025 | 3,990 | 3,990 | ±0 | ±0% | 15,400 |
| 2023/01/06 | 3,975 | 4,010 | 3,955 | 3,990 | +15 | +0.4% | 19,200 |
| 2023/01/05 | 3,960 | 3,980 | 3,945 | 3,975 | +25 | +0.6% | 25,100 |
| 2023/01/04 | 4,000 | 4,020 | 3,940 | 3,950 | -70 | -1.7% | 26,700 |
| 2022/12/30 | 4,030 | 4,050 | 4,020 | 4,020 | +15 | +0.4% | 31,500 |
| 2022/12/29 | 3,970 | 4,015 | 3,945 | 4,005 | +35 | +0.9% | 36,900 |
| 2022/12/28 | 3,965 | 3,990 | 3,955 | 3,970 | +10 | +0.3% | 25,500 |
| 2022/12/27 | 3,965 | 3,970 | 3,945 | 3,960 | +15 | +0.4% | 15,400 |
| 2022/12/26 | 3,925 | 3,955 | 3,925 | 3,945 | +20 | +0.5% | 21,200 |
| 2022/12/23 | 3,920 | 3,930 | 3,890 | 3,925 | +5 | +0.1% | 37,400 |
| 2022/12/22 | 3,955 | 3,955 | 3,920 | 3,920 | -5 | -0.1% | 32,000 |
| 2022/12/21 | 3,965 | 3,965 | 3,925 | 3,925 | -50 | -1.3% | 43,000 |
| 2022/12/20 | 4,025 | 4,040 | 3,950 | 3,975 | -40 | -1% | 39,900 |
| 2022/12/19 | 4,020 | 4,035 | 4,015 | 4,015 | -20 | -0.5% | 15,400 |
| 2022/12/16 | 4,025 | 4,050 | 4,015 | 4,035 | ±0 | ±0% | 48,500 |
| 2022/12/15 | 4,025 | 4,050 | 4,015 | 4,035 | +10 | +0.2% | 14,800 |
| 2022/12/14 | 4,035 | 4,035 | 4,010 | 4,025 | +30 | +0.8% | 20,800 |
301～
350
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
