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 |
|---|---|---|---|---|---|---|---|
| 2019/10/23 | 4,390 | 4,545 | 4,335 | 4,525 | +145 | +3.3% | 65,700 |
| 2019/10/21 | 4,330 | 4,390 | 4,310 | 4,380 | +60 | +1.4% | 37,400 |
| 2019/10/18 | 4,165 | 4,340 | 4,165 | 4,320 | +175 | +4.2% | 60,800 |
| 2019/10/17 | 4,180 | 4,180 | 4,120 | 4,145 | -70 | -1.7% | 22,400 |
| 2019/10/16 | 4,200 | 4,250 | 4,180 | 4,215 | +55 | +1.3% | 23,500 |
| 2019/10/15 | 4,200 | 4,230 | 4,155 | 4,160 | +50 | +1.2% | 26,500 |
| 2019/10/11 | 4,065 | 4,135 | 4,035 | 4,110 | +55 | +1.4% | 33,600 |
| 2019/10/10 | 4,080 | 4,090 | 4,000 | 4,055 | -25 | -0.6% | 31,600 |
| 2019/10/09 | 4,080 | 4,090 | 4,035 | 4,080 | ±0 | ±0% | 18,200 |
| 2019/10/08 | 4,040 | 4,090 | 4,000 | 4,080 | +80 | +2% | 22,300 |
| 2019/10/07 | 4,035 | 4,035 | 3,975 | 4,000 | -10 | -0.2% | 17,100 |
| 2019/10/04 | 3,970 | 4,010 | 3,955 | 4,010 | -10 | -0.2% | 23,600 |
| 2019/10/03 | 3,930 | 4,025 | 3,905 | 4,020 | -15 | -0.4% | 50,200 |
| 2019/10/02 | 4,075 | 4,075 | 4,015 | 4,035 | -45 | -1.1% | 22,500 |
| 2019/10/01 | 4,005 | 4,100 | 4,005 | 4,080 | +105 | +2.6% | 30,200 |
| 2019/09/30 | 4,005 | 4,025 | 3,935 | 3,975 | -35 | -0.9% | 36,300 |
| 2019/09/27 | 4,055 | 4,060 | 3,945 | 4,010 | -80 | -2% | 50,600 |
| 2019/09/26 | 4,080 | 4,140 | 4,030 | 4,090 | +40 | +1% | 58,100 |
| 2019/09/25 | 4,060 | 4,075 | 4,015 | 4,050 | -15 | -0.4% | 26,200 |
| 2019/09/24 | 4,025 | 4,065 | 4,000 | 4,065 | +25 | +0.6% | 39,400 |
| 2019/09/20 | 4,050 | 4,060 | 4,010 | 4,040 | +10 | +0.2% | 33,600 |
| 2019/09/19 | 4,020 | 4,085 | 4,000 | 4,030 | +10 | +0.2% | 28,600 |
| 2019/09/18 | 4,040 | 4,050 | 3,990 | 4,020 | -35 | -0.9% | 27,700 |
| 2019/09/17 | 4,015 | 4,085 | 3,985 | 4,055 | +30 | +0.7% | 31,100 |
| 2019/09/13 | 4,040 | 4,070 | 3,985 | 4,025 | -5 | -0.1% | 54,900 |
| 2019/09/12 | 4,065 | 4,125 | 4,030 | 4,030 | -15 | -0.4% | 50,800 |
| 2019/09/11 | 3,975 | 4,050 | 3,960 | 4,045 | +90 | +2.3% | 47,900 |
| 2019/09/10 | 3,845 | 3,960 | 3,845 | 3,955 | +110 | +2.9% | 27,100 |
| 2019/09/09 | 3,855 | 3,865 | 3,810 | 3,845 | +15 | +0.4% | 22,600 |
| 2019/09/06 | 3,875 | 3,905 | 3,810 | 3,830 | -45 | -1.2% | 30,900 |
| 2019/09/05 | 3,815 | 3,900 | 3,815 | 3,875 | +70 | +1.8% | 26,500 |
| 2019/09/04 | 3,810 | 3,820 | 3,785 | 3,805 | -55 | -1.4% | 10,600 |
| 2019/09/03 | 3,805 | 3,885 | 3,805 | 3,860 | +45 | +1.2% | 10,300 |
| 2019/09/02 | 3,830 | 3,840 | 3,800 | 3,815 | -60 | -1.5% | 12,100 |
| 2019/08/30 | 3,775 | 3,895 | 3,775 | 3,875 | +135 | +3.6% | 36,600 |
| 2019/08/29 | 3,720 | 3,740 | 3,685 | 3,740 | ±0 | ±0% | 23,500 |
| 2019/08/28 | 3,750 | 3,760 | 3,725 | 3,740 | -30 | -0.8% | 15,100 |
| 2019/08/27 | 3,770 | 3,795 | 3,750 | 3,770 | +60 | +1.6% | 26,700 |
| 2019/08/26 | 3,800 | 3,800 | 3,710 | 3,710 | -175 | -4.5% | 37,400 |
| 2019/08/23 | 3,880 | 3,885 | 3,860 | 3,885 | +25 | +0.6% | 27,000 |
| 2019/08/22 | 3,865 | 3,890 | 3,835 | 3,860 | ±0 | ±0% | 17,500 |
| 2019/08/21 | 3,855 | 3,880 | 3,840 | 3,860 | -75 | -1.9% | 16,300 |
| 2019/08/20 | 3,880 | 3,935 | 3,880 | 3,935 | +55 | +1.4% | 13,500 |
| 2019/08/19 | 3,810 | 3,920 | 3,810 | 3,880 | +75 | +2% | 38,500 |
| 2019/08/16 | 3,865 | 3,865 | 3,805 | 3,805 | -85 | -2.2% | 15,300 |
| 2019/08/15 | 3,795 | 3,910 | 3,775 | 3,890 | +10 | +0.3% | 38,000 |
| 2019/08/14 | 3,860 | 3,900 | 3,830 | 3,880 | +65 | +1.7% | 25,800 |
| 2019/08/13 | 3,850 | 3,860 | 3,805 | 3,815 | -105 | -2.7% | 27,000 |
| 2019/08/09 | 3,970 | 4,015 | 3,910 | 3,920 | -65 | -1.6% | 24,300 |
| 2019/08/08 | 3,890 | 4,020 | 3,880 | 3,985 | +55 | +1.4% | 32,900 |
1351～
1400
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
