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 |
|---|---|---|---|---|---|---|---|
| 2026/09/04 | 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 |
| 2026/08/21 | 3,570 | 3,625 | 3,535 | 3,595 | -40 | -1.1% | 157,700 |
| 2026/08/20 | 3,640 | 3,640 | 3,560 | 3,635 | +45 | +1.3% | 162,700 |
| 2026/08/19 | 3,655 | 3,705 | 3,555 | 3,590 | -205 | -5.4% | 255,900 |
| 2026/08/18 | 3,890 | 3,950 | 3,780 | 3,795 | -105 | -2.7% | 257,900 |
| 2026/08/17 | 3,895 | 3,905 | 3,840 | 3,900 | +30 | +0.8% | 169,900 |
| 2026/08/14 | 3,850 | 3,925 | 3,810 | 3,870 | ±0 | ±0% | 234,300 |
| 2026/08/13 | 3,900 | 3,945 | 3,840 | 3,870 | +105 | +2.8% | 380,700 |
| 2026/08/12 | 3,860 | 3,860 | 3,730 | 3,765 | -95 | -2.5% | 431,600 |
| 2026/08/10 | 4,100 | 4,185 | 3,800 | 3,860 | +300 | +8.4% | 1,059,000 |
| 2026/08/07 | 3,595 | 3,630 | 3,460 | 3,560 | -75 | -2.1% | 282,700 |
| 2026/08/06 | 3,595 | 3,655 | 3,540 | 3,635 | -30 | -0.8% | 329,500 |
| 2026/08/05 | 3,580 | 3,670 | 3,565 | 3,665 | +155 | +4.4% | 280,000 |
| 2026/08/04 | 3,470 | 3,540 | 3,470 | 3,510 | +85 | +2.5% | 386,800 |
| 2026/08/03 | 3,330 | 3,445 | 3,300 | 3,425 | +25 | +0.7% | 391,000 |
| 2026/07/31 | 3,360 | 3,430 | 3,280 | 3,400 | +245 | +7.8% | 467,700 |
| 2026/07/30 | 3,050 | 3,220 | 3,045 | 3,155 | +45 | +1.4% | 400,700 |
| 2026/07/29 | 3,285 | 3,285 | 3,025 | 3,110 | -170 | -5.2% | 409,400 |
| 2026/07/28 | 3,420 | 3,425 | 3,240 | 3,280 | -205 | -5.9% | 253,700 |
| 2026/07/27 | 3,455 | 3,490 | 3,390 | 3,485 | ±0 | ±0% | 252,400 |
| 2026/07/24 | 3,470 | 3,515 | 3,440 | 3,485 | -35 | -1% | 170,400 |
| 2026/07/23 | 3,525 | 3,580 | 3,465 | 3,520 | +65 | +1.9% | 318,500 |
| 2026/07/22 | 3,465 | 3,505 | 3,430 | 3,455 | +40 | +1.2% | 207,800 |
| 2026/07/21 | 3,380 | 3,415 | 3,270 | 3,415 | +145 | +4.4% | 383,900 |
| 2026/07/17 | 3,370 | 3,380 | 3,160 | 3,270 | -165 | -4.8% | 368,500 |
| 2026/07/16 | 3,445 | 3,465 | 3,400 | 3,435 | -75 | -2.1% | 227,500 |
| 2026/07/15 | 3,480 | 3,510 | 3,420 | 3,510 | +55 | +1.6% | 253,200 |
| 2026/07/14 | 3,500 | 3,520 | 3,405 | 3,455 | -55 | -1.6% | 254,500 |
| 2026/07/13 | 3,655 | 3,670 | 3,510 | 3,510 | -130 | -3.6% | 324,200 |
| 2026/07/10 | 3,725 | 3,725 | 3,625 | 3,640 | -25 | -0.7% | 230,100 |
| 2026/07/09 | 3,715 | 3,765 | 3,650 | 3,665 | -30 | -0.8% | 209,000 |
| 2026/07/08 | 3,715 | 3,825 | 3,680 | 3,695 | -70 | -1.9% | 296,300 |
| 2026/07/07 | 3,955 | 3,985 | 3,760 | 3,765 | -220 | -5.5% | 392,900 |
| 2026/07/06 | 4,080 | 4,095 | 3,955 | 3,985 | -90 | -2.2% | 249,200 |
| 2026/07/03 | 3,905 | 4,115 | 3,850 | 4,075 | +110 | +2.8% | 348,600 |
| 2026/07/02 | 4,060 | 4,080 | 3,940 | 3,965 | -130 | -3.2% | 387,800 |
| 2026/07/01 | 4,130 | 4,190 | 4,085 | 4,095 | +15 | +0.4% | 194,000 |
| 2026/06/30 | 4,180 | 4,180 | 4,035 | 4,080 | -60 | -1.4% | 359,100 |
| 2026/06/29 | 4,170 | 4,190 | 4,000 | 4,140 | -15 | -0.4% | 449,100 |
| 2026/06/26 | 4,340 | 4,340 | 4,045 | 4,155 | -185 | -4.3% | 409,600 |
| 2026/06/25 | 4,390 | 4,390 | 4,285 | 4,340 | +90 | +2.1% | 279,300 |
1～
50
件表示中 / 4020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 | 350,000円 | +10.2% | +8.6% | 3.43% | 11.33倍 | 1.15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 | 332,500円 | +7.8% | +2.3% | 2.32% | 23.72倍 | 2.94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 |
| 板硝子 | 49,100円 | +0.1% | +999.9% | 0.00% | 83.36倍 | 1.65倍 |
|
住友系のガラス専業。建築・自動車用が９割。２６年６月総会の承認経て株式併合で非上場化へ |
| 住阪セメ | 537,600円 | +4.8% | +0.7% | 2.23% | 17.05倍 | 0.87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 |
| 三谷セキ | 202,200円 | -7.9% | -19.1% | 2.15% | 13.87倍 | 1.39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 |
市場注目の銘柄
チャート関連のコラム
