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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/12/13 | 4,015 | 4,035 | 3,995 | 3,995 | -10 | -0.2% | 31,300 |
| 2022/12/12 | 3,990 | 4,005 | 3,980 | 4,005 | +15 | +0.4% | 19,700 |
| 2022/12/09 | 3,950 | 4,005 | 3,950 | 3,990 | +30 | +0.8% | 39,600 |
| 2022/12/08 | 3,950 | 3,975 | 3,930 | 3,960 | ±0 | ±0% | 83,500 |
| 2022/12/07 | 3,980 | 3,985 | 3,960 | 3,960 | -40 | -1% | 75,900 |
| 2022/12/06 | 3,980 | 4,000 | 3,950 | 4,000 | +40 | +1% | 91,500 |
| 2022/12/05 | 3,975 | 3,985 | 3,955 | 3,960 | -15 | -0.4% | 65,700 |
| 2022/12/02 | 4,015 | 4,020 | 3,965 | 3,975 | -55 | -1.4% | 62,200 |
| 2022/12/01 | 4,040 | 4,050 | 4,020 | 4,030 | -10 | -0.2% | 59,300 |
| 2022/11/30 | 4,075 | 4,085 | 4,040 | 4,040 | -25 | -0.6% | 25,200 |
| 2022/11/29 | 4,070 | 4,100 | 4,055 | 4,065 | -50 | -1.2% | 25,100 |
| 2022/11/28 | 4,150 | 4,150 | 4,105 | 4,115 | -30 | -0.7% | 20,600 |
| 2022/11/25 | 4,145 | 4,155 | 4,120 | 4,145 | +15 | +0.4% | 17,800 |
| 2022/11/24 | 4,115 | 4,140 | 4,100 | 4,130 | +65 | +1.6% | 32,800 |
| 2022/11/22 | 4,040 | 4,065 | 4,040 | 4,065 | +40 | +1% | 31,000 |
| 2022/11/21 | 4,020 | 4,035 | 3,995 | 4,025 | +40 | +1% | 21,800 |
551～
600
件表示中 / 3692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 | 373,500円 | +2.2% | -1.0% | 3.48% | 8.83倍 | 0.71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 |
| 三谷セキ | 666,000円 | +2.3% | +4.3% | 2.03% | 12.19倍 | 1.41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 | 386,300円 | +0.6% | -2.1% | 3.11% | 16.34倍 | 0.68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 | 286,000円 | +4.0% | -38.4% | 3.99% | 21.62倍 | 0.76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 |
| 黒崎播磨 | 250,600円 | +0.6% | -8.5% | 4.19% | 6.86倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
