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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 5,210 | 5,250 | 5,070 | 5,100 | -200 | -3.8% | 42,600 |
| 2019/03/07 | 5,350 | 5,410 | 5,270 | 5,300 | -120 | -2.2% | 29,600 |
| 2019/03/06 | 5,530 | 5,530 | 5,410 | 5,420 | -120 | -2.2% | 24,300 |
| 2019/03/05 | 5,590 | 5,600 | 5,500 | 5,540 | -90 | -1.6% | 27,200 |
| 2019/03/04 | 5,550 | 5,660 | 5,490 | 5,630 | +170 | +3.1% | 30,900 |
| 2019/03/01 | 5,450 | 5,490 | 5,400 | 5,460 | ±0 | ±0% | 25,600 |
| 2019/02/28 | 5,500 | 5,510 | 5,440 | 5,460 | -30 | -0.5% | 29,500 |
| 2019/02/27 | 5,400 | 5,530 | 5,400 | 5,490 | +120 | +2.2% | 40,900 |
| 2019/02/26 | 5,490 | 5,520 | 5,360 | 5,370 | -160 | -2.9% | 35,000 |
| 2019/02/25 | 5,450 | 5,570 | 5,450 | 5,530 | +210 | +3.9% | 43,300 |
| 2019/02/22 | 5,310 | 5,350 | 5,230 | 5,320 | ±0 | ±0% | 26,200 |
| 2019/02/21 | 5,320 | 5,340 | 5,250 | 5,320 | +20 | +0.4% | 18,500 |
| 2019/02/20 | 5,240 | 5,400 | 5,200 | 5,300 | +130 | +2.5% | 68,200 |
| 2019/02/19 | 5,180 | 5,190 | 5,130 | 5,170 | ±0 | ±0% | 23,500 |
| 2019/02/18 | 5,100 | 5,170 | 5,090 | 5,170 | +130 | +2.6% | 22,500 |
| 2019/02/15 | 5,070 | 5,110 | 5,030 | 5,040 | -120 | -2.3% | 28,500 |
| 2019/02/14 | 5,240 | 5,310 | 5,150 | 5,160 | -50 | -1% | 36,000 |
| 2019/02/13 | 5,240 | 5,270 | 5,140 | 5,210 | +10 | +0.2% | 60,900 |
| 2019/02/12 | 5,140 | 5,250 | 5,100 | 5,200 | +160 | +3.2% | 43,000 |
| 2019/02/08 | 5,010 | 5,070 | 4,950 | 5,040 | -90 | -1.8% | 44,700 |
| 2019/02/07 | 5,190 | 5,210 | 5,000 | 5,130 | -230 | -4.3% | 87,300 |
| 2019/02/06 | 5,470 | 5,490 | 5,080 | 5,360 | -10 | -0.2% | 137,700 |
| 2019/02/05 | 5,200 | 5,380 | 5,170 | 5,370 | +170 | +3.3% | 57,100 |
| 2019/02/04 | 5,170 | 5,230 | 5,130 | 5,200 | +80 | +1.6% | 32,300 |
| 2019/02/01 | 5,150 | 5,200 | 5,090 | 5,120 | -40 | -0.8% | 27,100 |
| 2019/01/31 | 5,100 | 5,180 | 5,050 | 5,160 | +130 | +2.6% | 32,400 |
| 2019/01/30 | 5,140 | 5,150 | 5,030 | 5,030 | -70 | -1.4% | 34,800 |
| 2019/01/29 | 5,100 | 5,150 | 5,020 | 5,100 | -30 | -0.6% | 33,500 |
| 2019/01/28 | 5,130 | 5,190 | 5,080 | 5,130 | +20 | +0.4% | 24,200 |
| 2019/01/25 | 5,140 | 5,220 | 5,090 | 5,110 | ±0 | ±0% | 29,300 |
| 2019/01/24 | 5,130 | 5,160 | 5,080 | 5,110 | -30 | -0.6% | 21,500 |
| 2019/01/23 | 5,050 | 5,160 | 4,960 | 5,140 | +10 | +0.2% | 38,100 |
| 2019/01/22 | 5,220 | 5,260 | 5,110 | 5,130 | -70 | -1.3% | 26,200 |
| 2019/01/21 | 5,250 | 5,290 | 5,200 | 5,200 | +20 | +0.4% | 30,600 |
| 2019/01/18 | 5,070 | 5,220 | 5,040 | 5,180 | +140 | +2.8% | 53,000 |
| 2019/01/17 | 4,945 | 5,060 | 4,940 | 5,040 | +130 | +2.6% | 43,600 |
| 2019/01/16 | 5,010 | 5,020 | 4,900 | 4,910 | -20 | -0.4% | 35,900 |
| 2019/01/15 | 4,780 | 4,985 | 4,755 | 4,930 | +80 | +1.6% | 47,900 |
| 2019/01/11 | 4,825 | 4,995 | 4,825 | 4,850 | +55 | +1.1% | 45,300 |
| 2019/01/10 | 4,960 | 4,975 | 4,725 | 4,795 | -140 | -2.8% | 72,300 |
| 2019/01/09 | 4,855 | 4,980 | 4,850 | 4,935 | +100 | +2.1% | 72,700 |
| 2019/01/08 | 4,695 | 4,895 | 4,695 | 4,835 | +245 | +5.3% | 62,900 |
| 2019/01/07 | 4,685 | 4,755 | 4,580 | 4,590 | +25 | +0.5% | 50,800 |
| 2019/01/04 | 4,495 | 4,575 | 4,455 | 4,565 | +25 | +0.6% | 63,200 |
| 2018/12/28 | 4,500 | 4,575 | 4,490 | 4,540 | +15 | +0.3% | 38,700 |
| 2018/12/27 | 4,565 | 4,640 | 4,460 | 4,525 | +100 | +2.3% | 74,500 |
| 2018/12/26 | 4,400 | 4,510 | 4,360 | 4,425 | +145 | +3.4% | 48,700 |
| 2018/12/25 | 4,495 | 4,495 | 4,275 | 4,280 | -285 | -6.2% | 66,600 |
| 2018/12/21 | 4,645 | 4,670 | 4,385 | 4,565 | -5 | -0.1% | 80,500 |
| 2018/12/20 | 4,735 | 4,845 | 4,550 | 4,570 | -165 | -3.5% | 103,000 |
1501～
1550
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
