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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 4,020 | 4,020 | 3,940 | 3,940 | -105 | -2.6% | 22,500 |
| 2021/08/18 | 4,115 | 4,115 | 4,020 | 4,045 | -75 | -1.8% | 14,500 |
| 2021/08/17 | 4,165 | 4,205 | 4,105 | 4,120 | -30 | -0.7% | 15,700 |
| 2021/08/16 | 4,190 | 4,195 | 4,100 | 4,150 | -50 | -1.2% | 23,900 |
| 2021/08/13 | 4,255 | 4,285 | 4,185 | 4,200 | -55 | -1.3% | 14,700 |
| 2021/08/12 | 4,300 | 4,305 | 4,240 | 4,255 | -20 | -0.5% | 15,100 |
| 2021/08/11 | 4,280 | 4,320 | 4,265 | 4,275 | +45 | +1.1% | 17,600 |
| 2021/08/10 | 4,285 | 4,320 | 4,220 | 4,230 | -90 | -2.1% | 30,200 |
| 2021/08/06 | 4,275 | 4,440 | 4,230 | 4,320 | -130 | -2.9% | 83,600 |
| 2021/08/05 | 4,335 | 4,520 | 4,300 | 4,450 | +120 | +2.8% | 41,700 |
| 2021/08/04 | 4,395 | 4,400 | 4,330 | 4,330 | -65 | -1.5% | 15,800 |
| 2021/08/03 | 4,410 | 4,435 | 4,390 | 4,395 | -15 | -0.3% | 11,300 |
| 2021/08/02 | 4,270 | 4,410 | 4,235 | 4,410 | +200 | +4.8% | 29,000 |
| 2021/07/30 | 4,155 | 4,280 | 4,150 | 4,210 | -45 | -1.1% | 43,500 |
| 2021/07/29 | 4,240 | 4,275 | 4,215 | 4,255 | -10 | -0.2% | 21,400 |
| 2021/07/28 | 4,280 | 4,295 | 4,220 | 4,265 | -40 | -0.9% | 12,100 |
| 2021/07/27 | 4,340 | 4,345 | 4,295 | 4,305 | -30 | -0.7% | 10,700 |
| 2021/07/26 | 4,290 | 4,345 | 4,255 | 4,335 | +135 | +3.2% | 22,300 |
| 2021/07/21 | 4,160 | 4,240 | 4,160 | 4,200 | +90 | +2.2% | 18,500 |
| 2021/07/20 | 4,110 | 4,155 | 4,050 | 4,110 | -50 | -1.2% | 34,800 |
| 2021/07/19 | 4,215 | 4,245 | 4,145 | 4,160 | -105 | -2.5% | 21,500 |
| 2021/07/16 | 4,250 | 4,295 | 4,230 | 4,265 | -15 | -0.4% | 16,600 |
| 2021/07/15 | 4,340 | 4,355 | 4,280 | 4,280 | -55 | -1.3% | 13,800 |
| 2021/07/14 | 4,345 | 4,365 | 4,300 | 4,335 | -30 | -0.7% | 27,000 |
| 2021/07/13 | 4,295 | 4,370 | 4,270 | 4,365 | +70 | +1.6% | 23,600 |
| 2021/07/12 | 4,195 | 4,300 | 4,195 | 4,295 | +155 | +3.7% | 27,800 |
| 2021/07/09 | 4,125 | 4,170 | 4,085 | 4,140 | -35 | -0.8% | 38,100 |
| 2021/07/08 | 4,250 | 4,270 | 4,175 | 4,175 | -75 | -1.8% | 30,300 |
| 2021/07/07 | 4,210 | 4,305 | 4,195 | 4,250 | -30 | -0.7% | 20,800 |
| 2021/07/06 | 4,240 | 4,290 | 4,225 | 4,280 | +40 | +0.9% | 14,900 |
| 2021/07/05 | 4,170 | 4,280 | 4,150 | 4,240 | +50 | +1.2% | 21,900 |
| 2021/07/02 | 4,190 | 4,210 | 4,175 | 4,190 | +30 | +0.7% | 9,200 |
| 2021/07/01 | 4,225 | 4,260 | 4,145 | 4,160 | -60 | -1.4% | 26,100 |
| 2021/06/30 | 4,205 | 4,270 | 4,150 | 4,220 | +5 | +0.1% | 48,800 |
| 2021/06/29 | 4,195 | 4,225 | 4,125 | 4,215 | -45 | -1.1% | 38,200 |
| 2021/06/28 | 4,200 | 4,265 | 4,190 | 4,260 | +60 | +1.4% | 21,500 |
| 2021/06/25 | 4,250 | 4,255 | 4,190 | 4,200 | ±0 | ±0% | 19,300 |
| 2021/06/24 | 4,185 | 4,220 | 4,150 | 4,200 | ±0 | ±0% | 17,500 |
| 2021/06/23 | 4,150 | 4,200 | 4,150 | 4,200 | +15 | +0.4% | 14,900 |
| 2021/06/22 | 4,145 | 4,190 | 4,100 | 4,185 | +130 | +3.2% | 19,100 |
| 2021/06/21 | 4,095 | 4,120 | 4,045 | 4,055 | -110 | -2.6% | 38,000 |
| 2021/06/18 | 4,335 | 4,335 | 4,165 | 4,165 | -125 | -2.9% | 45,800 |
| 2021/06/17 | 4,250 | 4,305 | 4,235 | 4,290 | +15 | +0.4% | 11,800 |
| 2021/06/16 | 4,290 | 4,325 | 4,255 | 4,275 | -30 | -0.7% | 14,100 |
| 2021/06/15 | 4,270 | 4,325 | 4,235 | 4,305 | +35 | +0.8% | 26,400 |
| 2021/06/14 | 4,200 | 4,280 | 4,170 | 4,270 | +75 | +1.8% | 17,700 |
| 2021/06/11 | 4,220 | 4,235 | 4,150 | 4,195 | -20 | -0.5% | 26,500 |
| 2021/06/10 | 4,200 | 4,230 | 4,175 | 4,215 | +5 | +0.1% | 15,500 |
| 2021/06/09 | 4,210 | 4,260 | 4,195 | 4,210 | ±0 | ±0% | 16,400 |
| 2021/06/08 | 4,280 | 4,280 | 4,190 | 4,210 | -65 | -1.5% | 20,600 |
1001～
1050
件表示中 / 3786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 | 471,500円 | -0.1% | -10.9% | 2.97% | 12.33倍 | 0.86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 |
| 黒崎播磨 | 411,500円 | +1.2% | -2.1% | 0.00% | 8.94倍 | 1.46倍 |
|
総合耐火物の大手で、消耗品が主。海外事業拡大を加速。日本製鉄が２６年２月からＴＯＢ実施 |
| 住阪セメ | 401,000円 | +7.1% | +87.9% | 2.99% | 9.12倍 | 0.67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 |
| 日ヒューム | 412,500円 | +7.9% | 0.0% | 1.07% | 42.22倍 | 2.25倍 |
|
下水道向けヒューム管でシェア約２割。コンクリートパイルも大手。プレキャスト製品に注力 |
| ニチハ | 286,900円 | -0.7% | +42.0% | 3.97% | 13.30倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
