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 |
|---|---|---|---|---|---|---|---|
| 2025/07/17 | 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 |
| 2025/06/02 | 3,700 | 3,710 | 3,675 | 3,710 | -20 | -0.5% | 52,700 |
| 2025/05/30 | 3,680 | 3,740 | 3,680 | 3,730 | +20 | +0.5% | 50,700 |
| 2025/05/29 | 3,685 | 3,720 | 3,685 | 3,710 | +25 | +0.7% | 42,700 |
| 2025/05/28 | 3,690 | 3,695 | 3,670 | 3,685 | +25 | +0.7% | 43,700 |
| 2025/05/27 | 3,605 | 3,685 | 3,580 | 3,660 | +50 | +1.4% | 45,400 |
| 2025/05/26 | 3,565 | 3,645 | 3,555 | 3,610 | +45 | +1.3% | 73,800 |
| 2025/05/23 | 3,595 | 3,600 | 3,545 | 3,565 | -10 | -0.3% | 93,900 |
| 2025/05/22 | 3,545 | 3,585 | 3,520 | 3,575 | -5 | -0.1% | 62,600 |
| 2025/05/21 | 3,585 | 3,610 | 3,550 | 3,580 | -5 | -0.1% | 106,200 |
| 2025/05/20 | 3,625 | 3,645 | 3,585 | 3,585 | -40 | -1.1% | 59,900 |
| 2025/05/19 | 3,620 | 3,655 | 3,595 | 3,625 | +20 | +0.6% | 75,300 |
| 2025/05/16 | 3,595 | 3,615 | 3,565 | 3,605 | +10 | +0.3% | 41,500 |
| 2025/05/15 | 3,570 | 3,610 | 3,555 | 3,595 | -20 | -0.6% | 69,900 |
| 2025/05/14 | 3,710 | 3,710 | 3,560 | 3,615 | -95 | -2.6% | 97,200 |
| 2025/05/13 | 3,695 | 3,720 | 3,680 | 3,710 | +85 | +2.3% | 85,800 |
| 2025/05/12 | 3,690 | 3,770 | 3,620 | 3,625 | -65 | -1.8% | 121,000 |
| 2025/05/09 | 3,780 | 3,860 | 3,650 | 3,690 | -65 | -1.7% | 172,700 |
1～
50
件表示中 / 3744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 | 391,000円 | -0.1% | -10.9% | 3.58% | 10.56倍 | 0.74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 |
| 黒崎播磨 | 343,000円 | +1.2% | -2.1% | 3.35% | 7.45倍 | 1.22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 |
| ニチハ | 306,000円 | -0.7% | +42.0% | 3.73% | 14.32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 |
| 東洋炭素 | 472,500円 | -2.1% | -27.3% | 3.07% | 14.16倍 | 1.05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 |
| 品川リフラ | 165,500円 | +20.8% | -1.1% | 5.44% | 9.43倍 | 0.85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
