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 |
|---|---|---|---|---|---|---|---|
| 2020/08/18 | 3,265 | 3,320 | 3,260 | 3,265 | ±0 | ±0% | 12,700 |
| 2020/08/17 | 3,290 | 3,310 | 3,255 | 3,265 | -45 | -1.4% | 5,500 |
| 2020/08/14 | 3,285 | 3,345 | 3,265 | 3,310 | +5 | +0.2% | 14,400 |
| 2020/08/13 | 3,350 | 3,360 | 3,250 | 3,305 | -30 | -0.9% | 25,300 |
| 2020/08/12 | 3,250 | 3,340 | 3,245 | 3,335 | +85 | +2.6% | 19,300 |
| 2020/08/11 | 3,060 | 3,255 | 3,060 | 3,250 | +190 | +6.2% | 26,200 |
| 2020/08/07 | 3,180 | 3,200 | 3,050 | 3,060 | -100 | -3.2% | 16,100 |
| 2020/08/06 | 3,170 | 3,170 | 3,100 | 3,160 | -20 | -0.6% | 15,400 |
| 2020/08/05 | 3,240 | 3,285 | 3,175 | 3,180 | -55 | -1.7% | 13,900 |
| 2020/08/04 | 3,235 | 3,260 | 3,185 | 3,235 | +50 | +1.6% | 13,000 |
| 2020/08/03 | 3,155 | 3,220 | 3,155 | 3,185 | +20 | +0.6% | 9,300 |
| 2020/07/31 | 3,305 | 3,305 | 3,165 | 3,165 | -200 | -5.9% | 19,200 |
| 2020/07/30 | 3,285 | 3,395 | 3,250 | 3,365 | +105 | +3.2% | 21,900 |
| 2020/07/29 | 3,355 | 3,355 | 3,260 | 3,260 | -90 | -2.7% | 8,900 |
| 2020/07/28 | 3,340 | 3,380 | 3,315 | 3,350 | +10 | +0.3% | 10,400 |
| 2020/07/27 | 3,320 | 3,345 | 3,280 | 3,340 | -30 | -0.9% | 17,400 |
| 2020/07/22 | 3,460 | 3,460 | 3,365 | 3,370 | -75 | -2.2% | 8,900 |
| 2020/07/21 | 3,375 | 3,455 | 3,370 | 3,445 | +55 | +1.6% | 14,400 |
| 2020/07/20 | 3,325 | 3,400 | 3,255 | 3,390 | +70 | +2.1% | 18,000 |
| 2020/07/17 | 3,330 | 3,335 | 3,290 | 3,320 | -15 | -0.4% | 8,000 |
| 2020/07/16 | 3,360 | 3,415 | 3,310 | 3,335 | -70 | -2.1% | 27,200 |
| 2020/07/15 | 3,350 | 3,485 | 3,350 | 3,405 | +90 | +2.7% | 35,900 |
| 2020/07/14 | 3,360 | 3,360 | 3,305 | 3,315 | -65 | -1.9% | 22,900 |
| 2020/07/13 | 3,180 | 3,390 | 3,180 | 3,380 | +205 | +6.5% | 23,800 |
| 2020/07/10 | 3,250 | 3,270 | 3,160 | 3,175 | -95 | -2.9% | 23,400 |
| 2020/07/09 | 3,345 | 3,345 | 3,260 | 3,270 | -75 | -2.2% | 13,700 |
| 2020/07/08 | 3,440 | 3,455 | 3,345 | 3,345 | -110 | -3.2% | 14,500 |
| 2020/07/07 | 3,515 | 3,520 | 3,420 | 3,455 | -35 | -1% | 10,100 |
| 2020/07/06 | 3,420 | 3,535 | 3,420 | 3,490 | +70 | +2% | 19,000 |
| 2020/07/03 | 3,355 | 3,425 | 3,355 | 3,420 | +65 | +1.9% | 9,800 |
| 2020/07/02 | 3,400 | 3,420 | 3,330 | 3,355 | -25 | -0.7% | 18,000 |
| 2020/07/01 | 3,520 | 3,520 | 3,380 | 3,380 | -140 | -4% | 16,600 |
| 2020/06/30 | 3,635 | 3,650 | 3,520 | 3,520 | -20 | -0.6% | 17,700 |
| 2020/06/29 | 3,525 | 3,555 | 3,440 | 3,540 | -20 | -0.6% | 19,500 |
| 2020/06/26 | 3,500 | 3,585 | 3,485 | 3,560 | +100 | +2.9% | 20,400 |
| 2020/06/25 | 3,560 | 3,560 | 3,460 | 3,460 | -80 | -2.3% | 21,100 |
| 2020/06/24 | 3,635 | 3,635 | 3,510 | 3,540 | -95 | -2.6% | 18,200 |
| 2020/06/23 | 3,560 | 3,660 | 3,530 | 3,635 | +75 | +2.1% | 19,200 |
| 2020/06/22 | 3,615 | 3,670 | 3,550 | 3,560 | -85 | -2.3% | 24,600 |
| 2020/06/19 | 3,505 | 3,675 | 3,465 | 3,645 | +140 | +4% | 62,200 |
| 2020/06/18 | 3,470 | 3,540 | 3,410 | 3,505 | +50 | +1.4% | 29,500 |
| 2020/06/17 | 3,505 | 3,505 | 3,430 | 3,455 | -85 | -2.4% | 16,000 |
| 2020/06/16 | 3,345 | 3,550 | 3,345 | 3,540 | +225 | +6.8% | 29,800 |
| 2020/06/15 | 3,425 | 3,435 | 3,315 | 3,315 | -120 | -3.5% | 20,900 |
| 2020/06/12 | 3,445 | 3,450 | 3,350 | 3,435 | -115 | -3.2% | 27,500 |
| 2020/06/11 | 3,665 | 3,710 | 3,540 | 3,550 | -150 | -4.1% | 22,400 |
| 2020/06/10 | 3,645 | 3,720 | 3,620 | 3,700 | +55 | +1.5% | 19,000 |
| 2020/06/09 | 3,700 | 3,700 | 3,580 | 3,645 | -60 | -1.6% | 18,800 |
| 2020/06/08 | 3,755 | 3,755 | 3,695 | 3,705 | -60 | -1.6% | 15,900 |
| 2020/06/05 | 3,625 | 3,765 | 3,600 | 3,765 | +170 | +4.7% | 22,900 |
1201～
1250
件表示中 / 3740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 | 385,500円 | -0.1% | -10.9% | 3.63% | 10.42倍 | 0.73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 | 378,500円 | +7.1% | +87.9% | 3.17% | 8.77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 | 308,500円 | -0.7% | +42.0% | 3.70% | 14.43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 | 472,500円 | -2.1% | -27.3% | 3.07% | 14.16倍 | 1.05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 | 167,200円 | +20.8% | -1.1% | 5.38% | 9.53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
