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 |
|---|---|---|---|---|---|---|---|
| 2022/01/20 | 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 |
| 2021/12/14 | 4,835 | 4,835 | 4,755 | 4,800 | ±0 | ±0% | 16,700 |
| 2021/12/13 | 4,780 | 4,830 | 4,735 | 4,800 | +55 | +1.2% | 15,800 |
| 2021/12/10 | 4,835 | 4,835 | 4,730 | 4,745 | -55 | -1.1% | 12,800 |
| 2021/12/09 | 4,795 | 4,845 | 4,750 | 4,800 | -45 | -0.9% | 18,000 |
| 2021/12/08 | 4,950 | 4,950 | 4,825 | 4,845 | -65 | -1.3% | 20,000 |
| 2021/12/07 | 4,860 | 4,910 | 4,820 | 4,910 | +115 | +2.4% | 30,300 |
| 2021/12/06 | 4,810 | 4,840 | 4,775 | 4,795 | -20 | -0.4% | 21,200 |
| 2021/12/03 | 4,825 | 4,825 | 4,770 | 4,815 | +60 | +1.3% | 25,600 |
| 2021/12/02 | 4,730 | 4,850 | 4,730 | 4,755 | +35 | +0.7% | 59,000 |
| 2021/12/01 | 4,635 | 4,745 | 4,605 | 4,720 | +90 | +1.9% | 39,400 |
| 2021/11/30 | 4,655 | 4,805 | 4,630 | 4,630 | +5 | +0.1% | 62,700 |
| 2021/11/29 | 4,710 | 4,780 | 4,610 | 4,625 | -190 | -3.9% | 39,800 |
| 2021/11/26 | 4,845 | 4,850 | 4,730 | 4,815 | -20 | -0.4% | 41,300 |
| 2021/11/25 | 4,870 | 4,920 | 4,825 | 4,835 | +35 | +0.7% | 14,500 |
| 2021/11/24 | 4,870 | 4,880 | 4,800 | 4,800 | -60 | -1.2% | 15,300 |
| 2021/11/22 | 4,800 | 4,875 | 4,795 | 4,860 | +90 | +1.9% | 24,500 |
| 2021/11/19 | 4,655 | 4,770 | 4,655 | 4,770 | +70 | +1.5% | 13,800 |
| 2021/11/18 | 4,705 | 4,730 | 4,680 | 4,700 | -15 | -0.3% | 12,100 |
| 2021/11/17 | 4,695 | 4,760 | 4,665 | 4,715 | +45 | +1% | 20,500 |
| 2021/11/16 | 4,790 | 4,790 | 4,670 | 4,670 | -85 | -1.8% | 20,000 |
| 2021/11/15 | 4,820 | 4,820 | 4,695 | 4,755 | -5 | -0.1% | 24,100 |
| 2021/11/12 | 4,620 | 4,760 | 4,620 | 4,760 | +145 | +3.1% | 28,000 |
| 2021/11/11 | 4,670 | 4,670 | 4,595 | 4,615 | -55 | -1.2% | 29,300 |
| 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 |
851～
900
件表示中 / 3739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 | 381,000円 | -0.1% | -10.9% | 3.67% | 10.29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 | 379,100円 | +7.1% | +87.9% | 3.17% | 8.79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 | 474,000円 | -2.1% | -27.3% | 3.06% | 14.20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 | 165,600円 | +20.8% | -1.1% | 5.43% | 9.44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
