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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 4,140 | 4,160 | 4,100 | 4,110 | -25 | -0.6% | 30,000 |
| 2022/04/07 | 4,175 | 4,245 | 4,115 | 4,135 | -100 | -2.4% | 39,300 |
| 2022/04/06 | 4,335 | 4,355 | 4,235 | 4,235 | -150 | -3.4% | 26,900 |
| 2022/04/05 | 4,410 | 4,450 | 4,385 | 4,385 | ±0 | ±0% | 23,300 |
| 2022/04/04 | 4,370 | 4,410 | 4,335 | 4,385 | +15 | +0.3% | 12,000 |
| 2022/04/01 | 4,400 | 4,415 | 4,365 | 4,370 | -90 | -2% | 15,800 |
| 2022/03/31 | 4,430 | 4,500 | 4,405 | 4,460 | -35 | -0.8% | 40,200 |
| 2022/03/30 | 4,435 | 4,495 | 4,410 | 4,495 | -20 | -0.4% | 30,700 |
| 2022/03/29 | 4,515 | 4,535 | 4,465 | 4,515 | +50 | +1.1% | 28,100 |
| 2022/03/28 | 4,475 | 4,525 | 4,445 | 4,465 | -10 | -0.2% | 22,100 |
| 2022/03/25 | 4,510 | 4,560 | 4,460 | 4,475 | +25 | +0.6% | 25,800 |
| 2022/03/24 | 4,445 | 4,450 | 4,385 | 4,450 | +5 | +0.1% | 18,900 |
| 2022/03/23 | 4,375 | 4,470 | 4,350 | 4,445 | +90 | +2.1% | 37,100 |
| 2022/03/22 | 4,435 | 4,435 | 4,330 | 4,355 | -30 | -0.7% | 40,500 |
| 2022/03/18 | 4,310 | 4,385 | 4,255 | 4,385 | +75 | +1.7% | 45,700 |
| 2022/03/17 | 4,330 | 4,365 | 4,280 | 4,310 | +35 | +0.8% | 28,900 |
| 2022/03/16 | 4,285 | 4,295 | 4,230 | 4,275 | -10 | -0.2% | 22,700 |
| 2022/03/15 | 4,305 | 4,320 | 4,245 | 4,285 | +35 | +0.8% | 44,100 |
| 2022/03/14 | 4,295 | 4,320 | 4,250 | 4,250 | +20 | +0.5% | 23,600 |
| 2022/03/11 | 4,205 | 4,285 | 4,180 | 4,230 | -40 | -0.9% | 29,900 |
| 2022/03/10 | 4,245 | 4,275 | 4,200 | 4,270 | +195 | +4.8% | 57,400 |
| 2022/03/09 | 4,065 | 4,130 | 4,030 | 4,075 | +45 | +1.1% | 43,000 |
| 2022/03/08 | 4,040 | 4,095 | 4,025 | 4,030 | -65 | -1.6% | 44,200 |
| 2022/03/07 | 4,255 | 4,255 | 4,095 | 4,095 | -160 | -3.8% | 88,600 |
| 2022/03/04 | 4,340 | 4,385 | 4,205 | 4,255 | -90 | -2.1% | 147,000 |
| 2022/03/03 | 4,420 | 4,460 | 4,345 | 4,345 | +10 | +0.2% | 65,200 |
| 2022/03/02 | 4,425 | 4,475 | 4,335 | 4,335 | -185 | -4.1% | 51,700 |
| 2022/03/01 | 4,430 | 4,540 | 4,430 | 4,520 | -50 | -1.1% | 68,700 |
| 2022/02/28 | 4,480 | 4,590 | 4,460 | 4,570 | +150 | +3.4% | 38,500 |
| 2022/02/25 | 4,385 | 4,435 | 4,350 | 4,420 | +15 | +0.3% | 30,300 |
| 2022/02/24 | 4,295 | 4,405 | 4,290 | 4,405 | +85 | +2% | 32,500 |
| 2022/02/22 | 4,385 | 4,400 | 4,320 | 4,320 | -135 | -3% | 33,900 |
| 2022/02/21 | 4,450 | 4,470 | 4,420 | 4,455 | -55 | -1.2% | 13,100 |
| 2022/02/18 | 4,465 | 4,525 | 4,460 | 4,510 | -20 | -0.4% | 16,000 |
| 2022/02/17 | 4,570 | 4,570 | 4,500 | 4,530 | -40 | -0.9% | 14,200 |
| 2022/02/16 | 4,505 | 4,585 | 4,505 | 4,570 | +75 | +1.7% | 23,700 |
| 2022/02/15 | 4,540 | 4,570 | 4,490 | 4,495 | -35 | -0.8% | 18,000 |
| 2022/02/14 | 4,550 | 4,565 | 4,505 | 4,530 | -60 | -1.3% | 24,500 |
| 2022/02/10 | 4,610 | 4,725 | 4,555 | 4,590 | +15 | +0.3% | 29,900 |
| 2022/02/09 | 4,540 | 4,600 | 4,540 | 4,575 | +55 | +1.2% | 19,400 |
| 2022/02/08 | 4,540 | 4,575 | 4,505 | 4,520 | +10 | +0.2% | 15,900 |
| 2022/02/07 | 4,530 | 4,570 | 4,505 | 4,510 | -70 | -1.5% | 22,000 |
| 2022/02/04 | 4,590 | 4,610 | 4,480 | 4,580 | -35 | -0.8% | 51,900 |
| 2022/02/03 | 4,630 | 4,705 | 4,580 | 4,615 | -85 | -1.8% | 71,100 |
| 2022/02/02 | 4,620 | 4,720 | 4,615 | 4,700 | +120 | +2.6% | 76,200 |
| 2022/02/01 | 4,620 | 4,630 | 4,575 | 4,580 | +20 | +0.4% | 18,600 |
| 2022/01/31 | 4,500 | 4,600 | 4,470 | 4,560 | +90 | +2% | 36,500 |
| 2022/01/28 | 4,465 | 4,490 | 4,400 | 4,470 | +75 | +1.7% | 24,700 |
| 2022/01/27 | 4,495 | 4,565 | 4,355 | 4,395 | -85 | -1.9% | 34,100 |
| 2022/01/26 | 4,500 | 4,540 | 4,460 | 4,480 | -20 | -0.4% | 15,500 |
751～
800
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
