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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 4,790 | 4,800 | 4,645 | 4,670 | -120 | -2.5% | 31,300 |
| 2021/11/09 | 5,000 | 5,000 | 4,725 | 4,790 | -230 | -4.6% | 81,400 |
| 2021/11/08 | 5,050 | 5,120 | 4,770 | 5,020 | +10 | +0.2% | 87,100 |
| 2021/11/05 | 5,120 | 5,120 | 4,980 | 5,010 | -50 | -1% | 24,600 |
| 2021/11/04 | 5,060 | 5,120 | 5,020 | 5,060 | +40 | +0.8% | 56,500 |
| 2021/11/02 | 5,080 | 5,120 | 4,980 | 5,020 | -30 | -0.6% | 41,900 |
| 2021/11/01 | 5,040 | 5,080 | 4,945 | 5,050 | +85 | +1.7% | 39,800 |
| 2021/10/29 | 4,960 | 4,980 | 4,935 | 4,965 | +35 | +0.7% | 23,300 |
| 2021/10/28 | 4,895 | 4,980 | 4,875 | 4,930 | ±0 | ±0% | 22,100 |
| 2021/10/27 | 4,945 | 4,945 | 4,875 | 4,930 | +20 | +0.4% | 13,800 |
| 2021/10/26 | 4,915 | 4,940 | 4,860 | 4,910 | +40 | +0.8% | 12,300 |
| 2021/10/25 | 4,890 | 4,930 | 4,865 | 4,870 | -20 | -0.4% | 8,300 |
| 2021/10/22 | 4,870 | 4,890 | 4,760 | 4,890 | +20 | +0.4% | 19,300 |
| 2021/10/21 | 4,900 | 4,975 | 4,870 | 4,870 | -60 | -1.2% | 17,200 |
| 2021/10/20 | 4,995 | 5,010 | 4,930 | 4,930 | -80 | -1.6% | 15,700 |
| 2021/10/19 | 4,985 | 5,040 | 4,970 | 5,010 | -10 | -0.2% | 16,200 |
| 2021/10/18 | 4,965 | 5,050 | 4,920 | 5,020 | +100 | +2% | 34,100 |
| 2021/10/15 | 4,790 | 4,940 | 4,790 | 4,920 | +170 | +3.6% | 29,800 |
| 2021/10/14 | 4,750 | 4,750 | 4,690 | 4,750 | -10 | -0.2% | 11,700 |
| 2021/10/13 | 4,800 | 4,800 | 4,705 | 4,760 | -30 | -0.6% | 16,400 |
| 2021/10/12 | 4,820 | 4,820 | 4,770 | 4,790 | -90 | -1.8% | 20,800 |
| 2021/10/11 | 4,840 | 4,880 | 4,815 | 4,880 | +70 | +1.5% | 15,800 |
| 2021/10/08 | 4,820 | 4,905 | 4,765 | 4,810 | +35 | +0.7% | 21,000 |
| 2021/10/07 | 4,775 | 4,805 | 4,725 | 4,775 | -30 | -0.6% | 27,100 |
| 2021/10/06 | 4,755 | 4,940 | 4,755 | 4,805 | +30 | +0.6% | 45,400 |
| 2021/10/05 | 4,795 | 4,810 | 4,690 | 4,775 | -90 | -1.8% | 62,200 |
| 2021/10/04 | 4,995 | 4,995 | 4,840 | 4,865 | -25 | -0.5% | 42,800 |
| 2021/10/01 | 4,920 | 5,010 | 4,860 | 4,890 | -130 | -2.6% | 54,900 |
| 2021/09/30 | 5,050 | 5,090 | 4,930 | 5,020 | -80 | -1.6% | 39,300 |
| 2021/09/29 | 5,110 | 5,140 | 5,020 | 5,100 | -180 | -3.4% | 61,000 |
| 2021/09/28 | 5,240 | 5,360 | 5,130 | 5,280 | -60 | -1.1% | 123,700 |
| 2021/09/27 | 5,370 | 5,370 | 5,220 | 5,340 | +675 | +14.5% | 300,500 |
| 2021/09/24 | 4,645 | 4,675 | 4,615 | 4,665 | +145 | +3.2% | 24,600 |
| 2021/09/22 | 4,605 | 4,635 | 4,520 | 4,520 | -85 | -1.8% | 25,600 |
| 2021/09/21 | 4,585 | 4,640 | 4,560 | 4,605 | -95 | -2% | 28,600 |
| 2021/09/17 | 4,700 | 4,700 | 4,635 | 4,700 | +35 | +0.8% | 29,700 |
| 2021/09/16 | 4,705 | 4,785 | 4,630 | 4,665 | +55 | +1.2% | 52,000 |
| 2021/09/15 | 4,590 | 4,615 | 4,545 | 4,610 | -70 | -1.5% | 31,700 |
| 2021/09/14 | 4,595 | 4,680 | 4,590 | 4,680 | +20 | +0.4% | 28,000 |
| 2021/09/13 | 4,735 | 4,740 | 4,610 | 4,660 | +205 | +4.6% | 76,100 |
| 2021/09/10 | 4,355 | 4,455 | 4,330 | 4,455 | +115 | +2.6% | 27,100 |
| 2021/09/09 | 4,330 | 4,360 | 4,300 | 4,340 | +5 | +0.1% | 17,700 |
| 2021/09/08 | 4,295 | 4,345 | 4,280 | 4,335 | +65 | +1.5% | 19,600 |
| 2021/09/07 | 4,295 | 4,295 | 4,250 | 4,270 | +30 | +0.7% | 15,900 |
| 2021/09/06 | 4,300 | 4,300 | 4,210 | 4,240 | -30 | -0.7% | 25,300 |
| 2021/09/03 | 4,145 | 4,270 | 4,135 | 4,270 | +125 | +3% | 19,200 |
| 2021/09/02 | 4,205 | 4,205 | 4,110 | 4,145 | -75 | -1.8% | 14,100 |
| 2021/09/01 | 4,235 | 4,250 | 4,195 | 4,220 | -30 | -0.7% | 14,800 |
| 2021/08/31 | 4,145 | 4,290 | 4,140 | 4,250 | +90 | +2.2% | 30,600 |
| 2021/08/30 | 4,050 | 4,195 | 4,010 | 4,160 | +155 | +3.9% | 28,600 |
851～
900
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
