ノリタケの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/11/06 | 2,700 | 2,806 | 2,683 | 2,801 | -66 | -2.3% | 661,300 |
| 2026/11/05 | 3,295 | 3,295 | 2,825 | 2,867 | -318 | -10% | 702,800 |
| 2026/11/04 | 3,300 | 3,310 | 3,055 | 3,185 | -80 | -2.5% | 225,800 |
| 2026/11/02 | 3,170 | 3,300 | 3,170 | 3,265 | +45 | +1.4% | 172,900 |
| 2026/10/30 | 3,300 | 3,330 | 3,175 | 3,220 | -130 | -3.9% | 256,100 |
| 2026/10/29 | 3,325 | 3,360 | 3,290 | 3,350 | +5 | +0.1% | 236,300 |
| 2026/10/28 | 3,360 | 3,380 | 3,335 | 3,345 | +55 | +1.7% | 170,800 |
| 2026/10/27 | 3,240 | 3,325 | 3,235 | 3,290 | +120 | +3.8% | 159,700 |
| 2026/10/26 | 3,165 | 3,205 | 3,145 | 3,170 | +5 | +0.2% | 153,300 |
| 2026/10/23 | 3,150 | 3,185 | 3,070 | 3,165 | -55 | -1.7% | 208,200 |
| 2026/10/22 | 3,330 | 3,340 | 3,215 | 3,220 | -125 | -3.7% | 155,400 |
| 2026/10/21 | 3,360 | 3,390 | 3,315 | 3,345 | +10 | +0.3% | 141,400 |
| 2026/10/20 | 3,450 | 3,450 | 3,335 | 3,335 | -120 | -3.5% | 144,800 |
| 2026/10/19 | 3,380 | 3,490 | 3,360 | 3,455 | +5 | +0.1% | 143,500 |
| 2026/10/16 | 3,415 | 3,465 | 3,365 | 3,450 | +105 | +3.1% | 214,300 |
| 2026/10/15 | 3,470 | 3,485 | 3,330 | 3,345 | -240 | -6.7% | 337,800 |
| 2026/10/14 | 3,570 | 3,620 | 3,555 | 3,585 | +20 | +0.6% | 144,000 |
| 2026/10/13 | 3,590 | 3,610 | 3,520 | 3,565 | -40 | -1.1% | 164,900 |
| 2026/10/09 | 3,570 | 3,635 | 3,540 | 3,605 | -20 | -0.6% | 131,100 |
| 2026/10/08 | 3,725 | 3,725 | 3,625 | 3,625 | -145 | -3.8% | 141,500 |
| 2026/10/07 | 3,785 | 3,820 | 3,750 | 3,770 | -40 | -1% | 127,500 |
| 2026/10/06 | 3,780 | 3,815 | 3,750 | 3,810 | +25 | +0.7% | 177,800 |
| 2026/10/05 | 3,755 | 3,790 | 3,740 | 3,785 | +90 | +2.4% | 176,300 |
| 2026/10/02 | 3,695 | 3,775 | 3,690 | 3,695 | +10 | +0.3% | 230,400 |
| 2026/10/01 | 3,600 | 3,690 | 3,600 | 3,685 | +35 | +1% | 341,300 |
| 2026/09/30 | 3,645 | 3,670 | 3,620 | 3,650 | +35 | +1% | 201,000 |
| 2026/09/29 | 3,630 | 3,645 | 3,600 | 3,615 | -60 | -1.6% | 121,700 |
| 2026/09/28 | 3,735 | 3,755 | 3,665 | 3,675 | -35 | -0.9% | 163,600 |
| 2026/09/25 | 3,715 | 3,750 | 3,685 | 3,710 | +15 | +0.4% | 146,700 |
| 2026/09/24 | 3,665 | 3,695 | 3,615 | 3,695 | +30 | +0.8% | 253,200 |
| 2026/09/18 | 3,660 | 3,675 | 3,620 | 3,665 | +65 | +1.8% | 319,000 |
| 2026/09/17 | 3,620 | 3,645 | 3,555 | 3,600 | +10 | +0.3% | 139,500 |
| 2026/09/16 | 3,490 | 3,595 | 3,490 | 3,590 | +85 | +2.4% | 116,100 |
| 2026/09/15 | 3,450 | 3,550 | 3,435 | 3,505 | +20 | +0.6% | 116,400 |
| 2026/09/14 | 3,495 | 3,545 | 3,440 | 3,485 | +65 | +1.9% | 358,400 |
| 2026/09/11 | 3,350 | 3,435 | 3,350 | 3,420 | -50 | -1.4% | 149,000 |
| 2026/09/10 | 3,490 | 3,500 | 3,400 | 3,470 | -30 | -0.9% | 210,700 |
| 2026/09/09 | 3,480 | 3,535 | 3,470 | 3,500 | +20 | +0.6% | 109,800 |
| 2026/09/08 | 3,555 | 3,560 | 3,460 | 3,480 | -100 | -2.8% | 151,000 |
| 2026/09/07 | 3,540 | 3,605 | 3,525 | 3,580 | +80 | +2.3% | 136,500 |
| 2026/09/04 | 3,500 | 3,510 | 3,450 | 3,500 | -5 | -0.1% | 203,400 |
| 2026/09/03 | 3,550 | 3,550 | 3,460 | 3,505 | -15 | -0.4% | 172,700 |
| 2026/09/02 | 3,590 | 3,605 | 3,505 | 3,520 | -135 | -3.7% | 205,300 |
| 2026/09/01 | 3,655 | 3,685 | 3,590 | 3,655 | -40 | -1.1% | 155,400 |
| 2026/08/31 | 3,590 | 3,710 | 3,580 | 3,695 | +35 | +1% | 189,100 |
| 2026/08/28 | 3,695 | 3,745 | 3,640 | 3,660 | -30 | -0.8% | 137,100 |
| 2026/08/27 | 3,715 | 3,750 | 3,625 | 3,690 | -10 | -0.3% | 234,600 |
| 2026/08/26 | 3,645 | 3,705 | 3,585 | 3,700 | +90 | +2.5% | 218,400 |
| 2026/08/25 | 3,605 | 3,615 | 3,555 | 3,610 | ±0 | ±0% | 131,300 |
| 2026/08/24 | 3,600 | 3,635 | 3,565 | 3,610 | +15 | +0.4% | 101,200 |
1～
50
件表示中 / 4060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 | 280,100円 | +12.0% | +18.5% | 4.28% | 8.56倍 | 0.88倍 |
|
森村グループ中核。研削砥石トップ。電子部品向けのセラミック材料や乾燥炉、焼成炉が成長 |
| フジミインコ | 264,700円 | +19.0% | +23.5% | 3.63% | 15.16倍 | 2.24倍 |
|
半導体製造用のＣＭＰ（化学機械研磨）製品大手、先端品に強い。ウエハ研磨材も世界首位 |
| 三谷セキ | 228,100円 | -7.9% | -19.1% | 1.91% | 15.65倍 | 1.57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 |
| 住阪セメ | 158,850円 | +4.8% | +0.7% | 2.52% | 15.11倍 | 0.77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 |
| 東洋炭素 | 575,000円 | +6.1% | -25.8% | 2.52% | 24.12倍 | 1.24倍 |
|
等方性黒鉛の先駆者、世界シェア３割とトップ。原料調達から製造・加工までの一貫生産に強み |
市場注目の銘柄
チャート関連のコラム
