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 |
---|---|---|---|---|---|---|---|
2020/01/06 | 4,675 | 4,675 | 4,510 | 4,545 | -135 | -2.9% | 29,100 |
2019/12/30 | 4,750 | 4,750 | 4,660 | 4,680 | -80 | -1.7% | 23,900 |
2019/12/27 | 4,610 | 4,760 | 4,610 | 4,760 | +135 | +2.9% | 31,800 |
2019/12/26 | 4,560 | 4,630 | 4,560 | 4,625 | +60 | +1.3% | 22,000 |
2019/12/25 | 4,635 | 4,635 | 4,510 | 4,565 | -50 | -1.1% | 15,300 |
2019/12/24 | 4,630 | 4,640 | 4,600 | 4,615 | -15 | -0.3% | 10,100 |
2019/12/23 | 4,725 | 4,730 | 4,630 | 4,630 | -95 | -2% | 16,700 |
2019/12/20 | 4,725 | 4,750 | 4,705 | 4,725 | +20 | +0.4% | 19,900 |
2019/12/19 | 4,675 | 4,730 | 4,655 | 4,705 | +5 | +0.1% | 17,300 |
2019/12/18 | 4,725 | 4,740 | 4,645 | 4,700 | -55 | -1.2% | 52,800 |
2019/12/17 | 4,800 | 4,820 | 4,720 | 4,755 | +45 | +1% | 34,900 |
2019/12/16 | 4,795 | 4,870 | 4,710 | 4,710 | -85 | -1.8% | 31,100 |
2019/12/13 | 4,905 | 4,905 | 4,790 | 4,795 | +25 | +0.5% | 40,400 |
2019/12/12 | 4,805 | 4,870 | 4,760 | 4,770 | ±0 | ±0% | 27,900 |
2019/12/11 | 4,800 | 4,800 | 4,710 | 4,770 | -25 | -0.5% | 19,600 |
2019/12/10 | 4,715 | 4,815 | 4,670 | 4,795 | +65 | +1.4% | 25,500 |
2019/12/09 | 4,740 | 4,790 | 4,680 | 4,730 | ±0 | ±0% | 12,100 |
2019/12/06 | 4,725 | 4,815 | 4,715 | 4,730 | ±0 | ±0% | 18,400 |
2019/12/05 | 4,770 | 4,775 | 4,680 | 4,730 | ±0 | ±0% | 25,000 |
2019/12/04 | 4,745 | 4,760 | 4,695 | 4,730 | +20 | +0.4% | 12,800 |
2019/12/03 | 4,755 | 4,765 | 4,680 | 4,710 | -50 | -1.1% | 36,100 |
2019/12/02 | 4,695 | 4,765 | 4,695 | 4,760 | +120 | +2.6% | 26,300 |
2019/11/29 | 4,625 | 4,660 | 4,570 | 4,640 | +40 | +0.9% | 13,400 |
2019/11/28 | 4,670 | 4,670 | 4,600 | 4,600 | -85 | -1.8% | 11,800 |
2019/11/27 | 4,700 | 4,710 | 4,655 | 4,685 | +25 | +0.5% | 12,900 |
2019/11/26 | 4,670 | 4,690 | 4,630 | 4,660 | +25 | +0.5% | 28,400 |
2019/11/25 | 4,550 | 4,635 | 4,550 | 4,635 | +85 | +1.9% | 24,700 |
2019/11/22 | 4,545 | 4,590 | 4,535 | 4,550 | +5 | +0.1% | 13,000 |
2019/11/21 | 4,550 | 4,585 | 4,465 | 4,545 | ±0 | ±0% | 22,600 |
2019/11/20 | 4,590 | 4,590 | 4,495 | 4,545 | -45 | -1% | 26,700 |
2019/11/19 | 4,670 | 4,710 | 4,590 | 4,590 | -60 | -1.3% | 20,200 |
2019/11/18 | 4,665 | 4,690 | 4,610 | 4,650 | -15 | -0.3% | 22,300 |
2019/11/15 | 4,635 | 4,690 | 4,580 | 4,665 | +85 | +1.9% | 18,800 |
2019/11/14 | 4,660 | 4,710 | 4,580 | 4,580 | -80 | -1.7% | 36,100 |
2019/11/13 | 4,685 | 4,735 | 4,590 | 4,660 | -60 | -1.3% | 43,300 |
2019/11/12 | 4,710 | 4,740 | 4,605 | 4,720 | +10 | +0.2% | 40,900 |
2019/11/11 | 4,830 | 4,860 | 4,665 | 4,710 | -120 | -2.5% | 37,900 |
2019/11/08 | 4,650 | 4,885 | 4,650 | 4,830 | +160 | +3.4% | 77,200 |
2019/11/07 | 4,900 | 4,900 | 4,625 | 4,670 | -255 | -5.2% | 104,100 |
2019/11/06 | 4,910 | 4,955 | 4,865 | 4,925 | +15 | +0.3% | 20,800 |
2019/11/05 | 4,885 | 4,960 | 4,885 | 4,910 | +35 | +0.7% | 30,200 |
2019/11/01 | 4,910 | 4,945 | 4,870 | 4,875 | -135 | -2.7% | 34,100 |
2019/10/31 | 4,930 | 5,030 | 4,840 | 5,010 | +45 | +0.9% | 42,500 |
2019/10/30 | 4,890 | 4,970 | 4,845 | 4,965 | +125 | +2.6% | 79,400 |
2019/10/29 | 4,830 | 4,880 | 4,820 | 4,840 | +70 | +1.5% | 52,800 |
2019/10/28 | 4,690 | 4,795 | 4,685 | 4,770 | +80 | +1.7% | 50,400 |
2019/10/25 | 4,685 | 4,710 | 4,585 | 4,690 | ±0 | ±0% | 60,800 |
2019/10/24 | 4,570 | 4,725 | 4,525 | 4,690 | +165 | +3.6% | 59,800 |
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 |
1351~
1400
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