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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 4,090 | 4,095 | 4,010 | 4,045 | -45 | -1.1% | 35,200 |
| 2022/06/22 | 4,200 | 4,215 | 4,075 | 4,090 | -60 | -1.4% | 26,900 |
| 2022/06/21 | 4,100 | 4,165 | 4,070 | 4,150 | +120 | +3% | 23,200 |
| 2022/06/20 | 4,115 | 4,120 | 4,015 | 4,030 | -70 | -1.7% | 28,900 |
| 2022/06/17 | 4,130 | 4,150 | 4,070 | 4,100 | -100 | -2.4% | 64,500 |
| 2022/06/16 | 4,140 | 4,245 | 4,140 | 4,200 | +60 | +1.4% | 24,100 |
| 2022/06/15 | 4,190 | 4,210 | 4,140 | 4,140 | -60 | -1.4% | 20,700 |
| 2022/06/14 | 4,150 | 4,200 | 4,140 | 4,200 | -5 | -0.1% | 27,000 |
| 2022/06/13 | 4,200 | 4,240 | 4,195 | 4,205 | -50 | -1.2% | 20,700 |
| 2022/06/10 | 4,275 | 4,290 | 4,255 | 4,255 | -90 | -2.1% | 29,400 |
| 2022/06/09 | 4,435 | 4,435 | 4,325 | 4,345 | -95 | -2.1% | 28,500 |
| 2022/06/08 | 4,390 | 4,440 | 4,360 | 4,440 | +75 | +1.7% | 25,700 |
| 2022/06/07 | 4,305 | 4,380 | 4,305 | 4,365 | +75 | +1.7% | 16,800 |
| 2022/06/06 | 4,265 | 4,310 | 4,265 | 4,290 | -15 | -0.3% | 15,900 |
| 2022/06/03 | 4,300 | 4,320 | 4,290 | 4,305 | +25 | +0.6% | 14,900 |
| 2022/06/02 | 4,255 | 4,315 | 4,245 | 4,280 | +25 | +0.6% | 17,700 |
| 2022/06/01 | 4,225 | 4,265 | 4,225 | 4,255 | +35 | +0.8% | 25,200 |
| 2022/05/31 | 4,200 | 4,230 | 4,190 | 4,220 | +30 | +0.7% | 22,300 |
| 2022/05/30 | 4,195 | 4,230 | 4,170 | 4,190 | +35 | +0.8% | 32,100 |
| 2022/05/27 | 4,080 | 4,160 | 4,080 | 4,155 | +95 | +2.3% | 23,500 |
| 2022/05/26 | 4,060 | 4,110 | 4,060 | 4,060 | ±0 | ±0% | 12,900 |
| 2022/05/25 | 4,085 | 4,095 | 4,055 | 4,060 | -25 | -0.6% | 19,900 |
| 2022/05/24 | 4,120 | 4,155 | 4,080 | 4,085 | -40 | -1% | 19,000 |
| 2022/05/23 | 4,145 | 4,185 | 4,100 | 4,125 | -20 | -0.5% | 19,500 |
| 2022/05/20 | 4,065 | 4,150 | 4,065 | 4,145 | +75 | +1.8% | 15,400 |
| 2022/05/19 | 4,015 | 4,080 | 4,010 | 4,070 | -70 | -1.7% | 26,100 |
| 2022/05/18 | 4,105 | 4,140 | 4,085 | 4,140 | +35 | +0.9% | 14,800 |
| 2022/05/17 | 4,095 | 4,115 | 4,080 | 4,105 | +10 | +0.2% | 21,800 |
| 2022/05/16 | 4,220 | 4,220 | 4,090 | 4,095 | -105 | -2.5% | 25,800 |
| 2022/05/13 | 4,165 | 4,215 | 4,120 | 4,200 | +65 | +1.6% | 28,100 |
| 2022/05/12 | 4,175 | 4,190 | 4,115 | 4,135 | -40 | -1% | 23,600 |
| 2022/05/11 | 4,210 | 4,230 | 4,135 | 4,175 | -55 | -1.3% | 29,000 |
| 2022/05/10 | 4,200 | 4,505 | 4,130 | 4,230 | +60 | +1.4% | 63,700 |
| 2022/05/09 | 4,185 | 4,230 | 4,145 | 4,170 | -15 | -0.4% | 31,400 |
| 2022/05/06 | 4,155 | 4,195 | 4,115 | 4,185 | +70 | +1.7% | 31,600 |
| 2022/05/02 | 4,070 | 4,140 | 4,070 | 4,115 | -15 | -0.4% | 28,300 |
| 2022/04/28 | 3,935 | 4,135 | 3,935 | 4,130 | +205 | +5.2% | 32,900 |
| 2022/04/27 | 3,950 | 3,965 | 3,915 | 3,925 | -80 | -2% | 33,400 |
| 2022/04/26 | 4,040 | 4,050 | 3,995 | 4,005 | -30 | -0.7% | 25,100 |
| 2022/04/25 | 4,040 | 4,050 | 4,020 | 4,035 | -95 | -2.3% | 13,800 |
| 2022/04/22 | 4,125 | 4,145 | 4,095 | 4,130 | -40 | -1% | 12,400 |
| 2022/04/21 | 4,110 | 4,205 | 4,110 | 4,170 | +55 | +1.3% | 33,800 |
| 2022/04/20 | 4,095 | 4,155 | 4,090 | 4,115 | +30 | +0.7% | 19,900 |
| 2022/04/19 | 4,090 | 4,115 | 4,070 | 4,085 | +20 | +0.5% | 61,600 |
| 2022/04/18 | 4,095 | 4,100 | 4,035 | 4,065 | -60 | -1.5% | 21,700 |
| 2022/04/15 | 4,150 | 4,160 | 4,110 | 4,125 | -25 | -0.6% | 16,200 |
| 2022/04/14 | 4,095 | 4,165 | 4,095 | 4,150 | +50 | +1.2% | 17,900 |
| 2022/04/13 | 4,000 | 4,105 | 4,000 | 4,100 | +75 | +1.9% | 39,300 |
| 2022/04/12 | 4,050 | 4,065 | 4,010 | 4,025 | -55 | -1.3% | 20,900 |
| 2022/04/11 | 4,100 | 4,150 | 4,060 | 4,080 | -30 | -0.7% | 22,700 |
701～
750
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
