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 |
|---|---|---|---|---|---|---|---|
| 2025/08/13 | 4,530 | 4,540 | 4,500 | 4,515 | -15 | -0.3% | 51,700 |
| 2025/08/12 | 4,550 | 4,555 | 4,495 | 4,530 | +30 | +0.7% | 115,200 |
| 2025/08/08 | 4,445 | 4,515 | 4,430 | 4,500 | +50 | +1.1% | 173,300 |
| 2025/08/07 | 4,480 | 4,525 | 4,440 | 4,450 | -30 | -0.7% | 107,400 |
| 2025/08/06 | 4,440 | 4,495 | 4,440 | 4,480 | +60 | +1.4% | 64,200 |
| 2025/08/05 | 4,390 | 4,435 | 4,375 | 4,420 | +60 | +1.4% | 67,100 |
| 2025/08/04 | 4,315 | 4,370 | 4,310 | 4,360 | -5 | -0.1% | 64,200 |
| 2025/08/01 | 4,385 | 4,400 | 4,350 | 4,365 | +50 | +1.2% | 62,800 |
| 2025/07/31 | 4,280 | 4,330 | 4,265 | 4,315 | +50 | +1.2% | 52,400 |
| 2025/07/30 | 4,275 | 4,285 | 4,255 | 4,265 | +10 | +0.2% | 34,700 |
| 2025/07/29 | 4,205 | 4,255 | 4,205 | 4,255 | -5 | -0.1% | 66,500 |
| 2025/07/28 | 4,215 | 4,280 | 4,215 | 4,260 | +25 | +0.6% | 58,800 |
| 2025/07/25 | 4,205 | 4,240 | 4,175 | 4,235 | -10 | -0.2% | 58,200 |
| 2025/07/24 | 4,230 | 4,275 | 4,215 | 4,245 | +10 | +0.2% | 63,600 |
| 2025/07/23 | 4,245 | 4,250 | 4,195 | 4,235 | +20 | +0.5% | 123,900 |
| 2025/07/22 | 4,265 | 4,310 | 4,195 | 4,215 | -5 | -0.1% | 142,700 |
| 2025/07/18 | 4,330 | 4,340 | 4,195 | 4,220 | +310 | +7.9% | 385,200 |
| 2025/07/17 | 3,915 | 3,915 | 3,895 | 3,910 | -5 | -0.1% | 37,600 |
| 2025/07/16 | 3,910 | 3,925 | 3,890 | 3,915 | +25 | +0.6% | 36,100 |
| 2025/07/15 | 3,875 | 3,915 | 3,875 | 3,890 | +20 | +0.5% | 79,800 |
| 2025/07/14 | 3,855 | 3,890 | 3,855 | 3,870 | +15 | +0.4% | 50,900 |
| 2025/07/11 | 3,820 | 3,860 | 3,820 | 3,855 | +45 | +1.2% | 65,100 |
| 2025/07/10 | 3,795 | 3,810 | 3,765 | 3,810 | +60 | +1.6% | 79,400 |
| 2025/07/09 | 3,735 | 3,825 | 3,725 | 3,750 | +25 | +0.7% | 79,500 |
| 2025/07/08 | 3,660 | 3,725 | 3,640 | 3,725 | +50 | +1.4% | 98,200 |
| 2025/07/07 | 3,650 | 3,695 | 3,645 | 3,675 | +25 | +0.7% | 61,000 |
| 2025/07/04 | 3,645 | 3,665 | 3,630 | 3,650 | +5 | +0.1% | 38,000 |
| 2025/07/03 | 3,605 | 3,650 | 3,605 | 3,645 | +25 | +0.7% | 37,300 |
| 2025/07/02 | 3,610 | 3,635 | 3,610 | 3,620 | -5 | -0.1% | 26,900 |
| 2025/07/01 | 3,620 | 3,655 | 3,620 | 3,625 | -30 | -0.8% | 31,800 |
| 2025/06/30 | 3,665 | 3,675 | 3,650 | 3,655 | +5 | +0.1% | 45,500 |
| 2025/06/27 | 3,650 | 3,650 | 3,620 | 3,650 | +35 | +1% | 58,600 |
| 2025/06/26 | 3,575 | 3,615 | 3,575 | 3,615 | +35 | +1% | 70,900 |
| 2025/06/25 | 3,570 | 3,590 | 3,550 | 3,580 | -5 | -0.1% | 54,500 |
| 2025/06/24 | 3,635 | 3,635 | 3,575 | 3,585 | -15 | -0.4% | 44,400 |
| 2025/06/23 | 3,620 | 3,625 | 3,590 | 3,600 | -30 | -0.8% | 69,000 |
| 2025/06/20 | 3,660 | 3,660 | 3,630 | 3,630 | -40 | -1.1% | 97,000 |
| 2025/06/19 | 3,655 | 3,670 | 3,645 | 3,670 | +10 | +0.3% | 58,300 |
| 2025/06/18 | 3,640 | 3,665 | 3,640 | 3,660 | +15 | +0.4% | 38,100 |
| 2025/06/17 | 3,615 | 3,655 | 3,615 | 3,645 | +10 | +0.3% | 64,900 |
| 2025/06/16 | 3,630 | 3,665 | 3,615 | 3,635 | +45 | +1.3% | 84,600 |
| 2025/06/13 | 3,625 | 3,640 | 3,590 | 3,590 | -60 | -1.6% | 55,100 |
| 2025/06/12 | 3,620 | 3,660 | 3,620 | 3,650 | +30 | +0.8% | 57,300 |
| 2025/06/11 | 3,630 | 3,635 | 3,575 | 3,620 | ±0 | ±0% | 76,900 |
| 2025/06/10 | 3,600 | 3,660 | 3,600 | 3,620 | +15 | +0.4% | 56,600 |
| 2025/06/09 | 3,625 | 3,645 | 3,595 | 3,605 | -15 | -0.4% | 45,400 |
| 2025/06/06 | 3,650 | 3,650 | 3,610 | 3,620 | ±0 | ±0% | 31,800 |
| 2025/06/05 | 3,635 | 3,645 | 3,615 | 3,620 | -60 | -1.6% | 55,500 |
| 2025/06/04 | 3,675 | 3,695 | 3,665 | 3,680 | -5 | -0.1% | 69,700 |
| 2025/06/03 | 3,710 | 3,710 | 3,670 | 3,685 | -25 | -0.7% | 36,100 |
1～
50
件表示中 / 3761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 | 451,500円 | -0.1% | -10.9% | 3.10% | 11.81倍 | 0.83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 | 215,600円 | +4.5% | -1.2% | 3.40% | 18.07倍 | 2.10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 |
| 黒崎播磨 | 411,000円 | +1.2% | -2.1% | 0.00% | 8.93倍 | 1.46倍 |
|
日本製鉄系。総合耐火物の大手で、消耗品が主力。インドやスペインなど海外事業拡大を加速 |
| 住阪セメ | 389,200円 | +7.1% | +87.9% | 3.08% | 8.91倍 | 0.65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 |
| ニチハ | 307,500円 | -0.7% | +42.0% | 3.71% | 14.30倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
