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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/01/25 | 4,635 | 4,635 | 4,465 | 4,500 | -95 | -2.1% | 20,200 |
| 2022/01/24 | 4,525 | 4,600 | 4,505 | 4,595 | +40 | +0.9% | 11,400 |
| 2022/01/21 | 4,525 | 4,560 | 4,480 | 4,555 | -25 | -0.5% | 25,100 |
| 2022/01/20 | 4,560 | 4,625 | 4,515 | 4,580 | +20 | +0.4% | 26,300 |
| 2022/01/19 | 4,680 | 4,720 | 4,540 | 4,560 | -210 | -4.4% | 42,100 |
| 2022/01/18 | 4,835 | 4,855 | 4,745 | 4,770 | -70 | -1.4% | 31,200 |
| 2022/01/17 | 4,915 | 4,925 | 4,835 | 4,840 | -40 | -0.8% | 10,400 |
| 2022/01/14 | 4,920 | 4,930 | 4,825 | 4,880 | -30 | -0.6% | 29,600 |
| 2022/01/13 | 5,000 | 5,020 | 4,910 | 4,910 | -45 | -0.9% | 36,500 |
| 2022/01/12 | 4,885 | 4,990 | 4,880 | 4,955 | +95 | +2% | 34,800 |
| 2022/01/11 | 4,840 | 4,965 | 4,840 | 4,860 | -5 | -0.1% | 28,900 |
| 2022/01/07 | 4,910 | 4,940 | 4,810 | 4,865 | -30 | -0.6% | 24,800 |
| 2022/01/06 | 4,945 | 4,970 | 4,880 | 4,895 | -105 | -2.1% | 27,500 |
| 2022/01/05 | 4,995 | 5,030 | 4,975 | 5,000 | +25 | +0.5% | 20,000 |
| 2022/01/04 | 5,040 | 5,040 | 4,965 | 4,975 | -45 | -0.9% | 23,100 |
| 2021/12/30 | 4,975 | 5,020 | 4,920 | 5,020 | +70 | +1.4% | 22,900 |
| 2021/12/29 | 4,975 | 5,030 | 4,900 | 4,950 | -5 | -0.1% | 22,500 |
| 2021/12/28 | 4,865 | 4,965 | 4,865 | 4,955 | +115 | +2.4% | 33,500 |
| 2021/12/27 | 4,815 | 4,860 | 4,800 | 4,840 | +55 | +1.1% | 18,500 |
| 2021/12/24 | 4,745 | 4,830 | 4,745 | 4,785 | +60 | +1.3% | 32,000 |
| 2021/12/23 | 4,725 | 4,770 | 4,710 | 4,725 | +15 | +0.3% | 13,700 |
| 2021/12/22 | 4,755 | 4,755 | 4,695 | 4,710 | -10 | -0.2% | 20,100 |
| 2021/12/21 | 4,730 | 4,760 | 4,700 | 4,720 | +5 | +0.1% | 25,600 |
| 2021/12/20 | 4,930 | 4,930 | 4,695 | 4,715 | -225 | -4.6% | 35,500 |
| 2021/12/17 | 4,895 | 5,020 | 4,890 | 4,940 | +65 | +1.3% | 57,700 |
| 2021/12/16 | 4,860 | 4,895 | 4,835 | 4,875 | +50 | +1% | 19,500 |
| 2021/12/15 | 4,800 | 4,850 | 4,800 | 4,825 | +25 | +0.5% | 11,400 |
801～
850
件表示中 / 3715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 | 362,000円 | -0.1% | -10.9% | 3.87% | 9.78倍 | 0.68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 |
| ニチハ | 304,000円 | -0.7% | +42.0% | 3.75% | 14.37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 |
| 黒崎播磨 | 298,100円 | +1.2% | -2.1% | 3.86% | 10.04倍 | 1.06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 |
| 東洋炭素 | 425,000円 | -2.1% | -27.3% | 3.41% | 12.73倍 | 0.95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 | 167,800円 | +20.8% | -1.1% | 5.36% | 9.57倍 | 0.86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
