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 |
|---|---|---|---|---|---|---|---|
| 2020/06/08 | 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 |
| 2020/06/04 | 3,650 | 3,650 | 3,565 | 3,595 | +15 | +0.4% | 20,800 |
| 2020/06/03 | 3,635 | 3,655 | 3,560 | 3,580 | -45 | -1.2% | 19,400 |
| 2020/06/02 | 3,550 | 3,635 | 3,530 | 3,625 | +100 | +2.8% | 24,600 |
| 2020/06/01 | 3,600 | 3,635 | 3,525 | 3,525 | -145 | -4% | 23,700 |
| 2020/05/29 | 3,635 | 3,695 | 3,575 | 3,670 | +30 | +0.8% | 26,500 |
| 2020/05/28 | 3,565 | 3,640 | 3,535 | 3,640 | +55 | +1.5% | 21,300 |
| 2020/05/27 | 3,505 | 3,585 | 3,465 | 3,585 | +120 | +3.5% | 22,600 |
| 2020/05/26 | 3,285 | 3,465 | 3,285 | 3,465 | +110 | +3.3% | 27,300 |
| 2020/05/25 | 3,305 | 3,355 | 3,260 | 3,355 | +130 | +4% | 17,600 |
| 2020/05/22 | 3,295 | 3,345 | 3,200 | 3,225 | -70 | -2.1% | 15,700 |
| 2020/05/21 | 3,300 | 3,310 | 3,265 | 3,295 | -15 | -0.5% | 12,600 |
| 2020/05/20 | 3,220 | 3,310 | 3,200 | 3,310 | +90 | +2.8% | 19,100 |
| 2020/05/19 | 3,210 | 3,275 | 3,195 | 3,220 | +15 | +0.5% | 30,900 |
| 2020/05/18 | 3,255 | 3,255 | 3,165 | 3,205 | -45 | -1.4% | 24,800 |
| 2020/05/15 | 3,365 | 3,365 | 3,235 | 3,250 | -85 | -2.5% | 15,700 |
| 2020/05/14 | 3,440 | 3,440 | 3,320 | 3,335 | -140 | -4% | 24,300 |
| 2020/05/13 | 3,480 | 3,625 | 3,450 | 3,475 | -70 | -2% | 14,700 |
| 2020/05/12 | 3,515 | 3,600 | 3,465 | 3,545 | -40 | -1.1% | 11,600 |
| 2020/05/11 | 3,475 | 3,600 | 3,450 | 3,585 | +100 | +2.9% | 16,500 |
| 2020/05/08 | 3,405 | 3,485 | 3,380 | 3,485 | +150 | +4.5% | 21,900 |
| 2020/05/07 | 3,415 | 3,440 | 3,330 | 3,335 | -90 | -2.6% | 15,300 |
| 2020/05/01 | 3,530 | 3,530 | 3,415 | 3,425 | -115 | -3.2% | 15,700 |
| 2020/04/30 | 3,500 | 3,565 | 3,475 | 3,540 | +110 | +3.2% | 30,700 |
| 2020/04/28 | 3,425 | 3,455 | 3,370 | 3,430 | -5 | -0.1% | 10,900 |
| 2020/04/27 | 3,410 | 3,445 | 3,410 | 3,435 | +25 | +0.7% | 13,000 |
| 2020/04/24 | 3,445 | 3,445 | 3,340 | 3,410 | -10 | -0.3% | 20,800 |
| 2020/04/23 | 3,305 | 3,425 | 3,305 | 3,420 | +125 | +3.8% | 18,800 |
| 2020/04/22 | 3,235 | 3,305 | 3,190 | 3,295 | +25 | +0.8% | 28,500 |
| 2020/04/21 | 3,270 | 3,310 | 3,240 | 3,270 | -70 | -2.1% | 10,900 |
| 2020/04/20 | 3,305 | 3,340 | 3,275 | 3,340 | -15 | -0.4% | 12,900 |
| 2020/04/17 | 3,350 | 3,420 | 3,305 | 3,355 | +70 | +2.1% | 26,200 |
| 2020/04/16 | 3,280 | 3,285 | 3,235 | 3,285 | +30 | +0.9% | 32,100 |
| 2020/04/15 | 3,365 | 3,370 | 3,225 | 3,255 | -80 | -2.4% | 34,500 |
| 2020/04/14 | 3,355 | 3,400 | 3,320 | 3,335 | -20 | -0.6% | 29,100 |
| 2020/04/13 | 3,465 | 3,465 | 3,350 | 3,355 | -130 | -3.7% | 12,300 |
| 2020/04/10 | 3,445 | 3,490 | 3,380 | 3,485 | +40 | +1.2% | 10,300 |
| 2020/04/09 | 3,480 | 3,480 | 3,385 | 3,445 | -35 | -1% | 11,400 |
| 2020/04/08 | 3,425 | 3,525 | 3,410 | 3,480 | +60 | +1.8% | 23,700 |
| 2020/04/07 | 3,395 | 3,455 | 3,290 | 3,420 | +80 | +2.4% | 15,300 |
| 2020/04/06 | 3,175 | 3,360 | 3,130 | 3,340 | +165 | +5.2% | 27,100 |
| 2020/04/03 | 3,175 | 3,250 | 3,120 | 3,175 | ±0 | ±0% | 18,000 |
| 2020/04/02 | 3,230 | 3,255 | 3,140 | 3,175 | -110 | -3.3% | 17,300 |
| 2020/04/01 | 3,430 | 3,500 | 3,265 | 3,285 | -155 | -4.5% | 22,400 |
| 2020/03/31 | 3,490 | 3,490 | 3,315 | 3,440 | -85 | -2.4% | 33,100 |
| 2020/03/30 | 3,505 | 3,540 | 3,350 | 3,525 | -170 | -4.6% | 45,700 |
| 2020/03/27 | 3,600 | 3,695 | 3,490 | 3,695 | +285 | +8.4% | 54,800 |
| 2020/03/26 | 3,385 | 3,435 | 3,275 | 3,410 | +20 | +0.6% | 41,400 |
| 2020/03/25 | 3,350 | 3,390 | 3,270 | 3,390 | +140 | +4.3% | 25,800 |
1201～
1250
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
