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 |
|---|---|---|---|---|---|---|---|
| 2022/11/14 | 3,975 | 3,980 | 3,930 | 3,930 | -65 | -1.6% | 40,400 |
| 2022/11/11 | 4,020 | 4,060 | 3,990 | 3,995 | +5 | +0.1% | 34,900 |
| 2022/11/10 | 4,000 | 4,015 | 3,950 | 3,990 | -40 | -1% | 50,600 |
| 2022/11/09 | 4,015 | 4,065 | 4,010 | 4,030 | +35 | +0.9% | 60,800 |
| 2022/11/08 | 4,070 | 4,130 | 3,875 | 3,995 | -65 | -1.6% | 142,500 |
| 2022/11/07 | 4,040 | 4,075 | 4,025 | 4,060 | +20 | +0.5% | 18,800 |
| 2022/11/04 | 4,085 | 4,085 | 4,025 | 4,040 | -75 | -1.8% | 28,100 |
| 2022/11/02 | 4,110 | 4,130 | 4,070 | 4,115 | +5 | +0.1% | 61,400 |
| 2022/11/01 | 4,150 | 4,150 | 4,110 | 4,110 | -20 | -0.5% | 15,300 |
| 2022/10/31 | 4,070 | 4,140 | 4,065 | 4,130 | +105 | +2.6% | 39,500 |
| 2022/10/28 | 4,005 | 4,040 | 3,995 | 4,025 | -15 | -0.4% | 155,800 |
| 2022/10/27 | 4,065 | 4,070 | 4,020 | 4,040 | -60 | -1.5% | 27,000 |
| 2022/10/26 | 4,090 | 4,115 | 4,055 | 4,100 | +10 | +0.2% | 45,000 |
| 2022/10/25 | 4,055 | 4,090 | 4,040 | 4,090 | +65 | +1.6% | 22,800 |
| 2022/10/24 | 4,070 | 4,075 | 4,025 | 4,025 | -5 | -0.1% | 31,300 |
| 2022/10/21 | 4,035 | 4,050 | 4,015 | 4,030 | -20 | -0.5% | 18,700 |
| 2022/10/20 | 4,010 | 4,050 | 4,000 | 4,050 | ±0 | ±0% | 28,900 |
| 2022/10/19 | 4,050 | 4,070 | 4,015 | 4,050 | -5 | -0.1% | 17,700 |
| 2022/10/18 | 4,050 | 4,055 | 4,010 | 4,055 | +50 | +1.2% | 25,000 |
| 2022/10/17 | 3,995 | 4,015 | 3,985 | 4,005 | -5 | -0.1% | 16,300 |
| 2022/10/14 | 4,015 | 4,045 | 3,975 | 4,010 | +40 | +1% | 30,800 |
| 2022/10/13 | 3,980 | 3,990 | 3,960 | 3,970 | -20 | -0.5% | 28,800 |
| 2022/10/12 | 3,980 | 4,000 | 3,965 | 3,990 | -10 | -0.3% | 32,100 |
| 2022/10/11 | 4,005 | 4,030 | 3,980 | 4,000 | -65 | -1.6% | 48,900 |
| 2022/10/07 | 4,055 | 4,080 | 4,030 | 4,065 | -35 | -0.9% | 29,500 |
| 2022/10/06 | 4,090 | 4,130 | 4,090 | 4,100 | +10 | +0.2% | 38,500 |
| 2022/10/05 | 4,120 | 4,125 | 4,080 | 4,090 | +10 | +0.2% | 31,500 |
| 2022/10/04 | 4,075 | 4,085 | 4,040 | 4,080 | +105 | +2.6% | 41,200 |
| 2022/10/03 | 3,960 | 4,020 | 3,950 | 3,975 | -40 | -1% | 37,000 |
| 2022/09/30 | 4,020 | 4,055 | 3,975 | 4,015 | +15 | +0.4% | 56,200 |
| 2022/09/29 | 3,985 | 4,010 | 3,940 | 4,000 | +10 | +0.3% | 42,400 |
| 2022/09/28 | 4,000 | 4,005 | 3,950 | 3,990 | +10 | +0.3% | 47,200 |
| 2022/09/27 | 4,000 | 4,000 | 3,975 | 3,980 | +10 | +0.3% | 24,800 |
| 2022/09/26 | 4,050 | 4,050 | 3,955 | 3,970 | -100 | -2.5% | 58,400 |
| 2022/09/22 | 4,050 | 4,075 | 4,010 | 4,070 | +20 | +0.5% | 40,600 |
| 2022/09/21 | 4,065 | 4,075 | 4,045 | 4,050 | -25 | -0.6% | 29,200 |
| 2022/09/20 | 4,095 | 4,115 | 4,075 | 4,075 | ±0 | ±0% | 26,100 |
| 2022/09/16 | 4,070 | 4,085 | 4,050 | 4,075 | +5 | +0.1% | 30,000 |
| 2022/09/15 | 4,100 | 4,100 | 4,050 | 4,070 | -30 | -0.7% | 36,200 |
| 2022/09/14 | 4,100 | 4,100 | 4,070 | 4,100 | -45 | -1.1% | 33,000 |
| 2022/09/13 | 4,185 | 4,185 | 4,130 | 4,145 | -15 | -0.4% | 16,400 |
| 2022/09/12 | 4,190 | 4,210 | 4,155 | 4,160 | ±0 | ±0% | 22,800 |
| 2022/09/09 | 4,090 | 4,160 | 4,090 | 4,160 | +30 | +0.7% | 35,200 |
| 2022/09/08 | 4,140 | 4,140 | 4,105 | 4,130 | +25 | +0.6% | 29,700 |
| 2022/09/07 | 4,110 | 4,110 | 4,080 | 4,105 | +15 | +0.4% | 17,800 |
| 2022/09/06 | 4,095 | 4,125 | 4,080 | 4,090 | ±0 | ±0% | 29,000 |
| 2022/09/05 | 4,090 | 4,090 | 4,070 | 4,090 | -25 | -0.6% | 32,900 |
| 2022/09/02 | 4,130 | 4,135 | 4,100 | 4,115 | -10 | -0.2% | 20,700 |
| 2022/09/01 | 4,145 | 4,155 | 4,105 | 4,125 | -75 | -1.8% | 26,100 |
| 2022/08/31 | 4,200 | 4,215 | 4,150 | 4,200 | -50 | -1.2% | 42,400 |
651～
700
件表示中 / 3738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 | 378,500円 | -0.1% | -10.9% | 3.70% | 10.22倍 | 0.72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 |
| 住阪セメ | 377,800円 | +7.1% | +87.9% | 3.18% | 8.76倍 | 0.64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 | 305,500円 | -0.7% | +42.0% | 3.73% | 14.29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 | 473,500円 | -2.1% | -27.3% | 3.06% | 14.19倍 | 1.06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 | 165,200円 | +20.8% | -1.1% | 5.45% | 9.41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
