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 |
|---|---|---|---|---|---|---|---|
| 2019/01/25 | 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 |
| 2018/12/19 | 4,725 | 4,835 | 4,635 | 4,735 | +40 | +0.9% | 76,400 |
| 2018/12/18 | 4,600 | 4,780 | 4,525 | 4,695 | +65 | +1.4% | 83,300 |
| 2018/12/17 | 4,580 | 4,670 | 4,480 | 4,630 | +5 | +0.1% | 58,300 |
| 2018/12/14 | 4,785 | 4,810 | 4,615 | 4,625 | -210 | -4.3% | 83,000 |
| 2018/12/13 | 4,850 | 4,880 | 4,765 | 4,835 | +80 | +1.7% | 57,700 |
| 2018/12/12 | 4,670 | 4,795 | 4,665 | 4,755 | +130 | +2.8% | 59,600 |
| 2018/12/11 | 4,735 | 4,735 | 4,540 | 4,625 | -170 | -3.5% | 112,100 |
| 2018/12/10 | 4,920 | 4,935 | 4,700 | 4,795 | -180 | -3.6% | 75,800 |
| 2018/12/07 | 5,080 | 5,140 | 4,905 | 4,975 | -145 | -2.8% | 92,800 |
| 2018/12/06 | 5,280 | 5,290 | 5,060 | 5,120 | -210 | -3.9% | 90,500 |
| 2018/12/05 | 5,310 | 5,390 | 5,290 | 5,330 | -140 | -2.6% | 57,800 |
| 2018/12/04 | 5,700 | 5,710 | 5,470 | 5,470 | -230 | -4% | 36,700 |
| 2018/12/03 | 5,660 | 5,770 | 5,650 | 5,700 | +70 | +1.2% | 29,100 |
| 2018/11/30 | 5,570 | 5,630 | 5,550 | 5,630 | +80 | +1.4% | 31,000 |
| 2018/11/29 | 5,610 | 5,650 | 5,510 | 5,550 | +30 | +0.5% | 48,200 |
| 2018/11/28 | 5,520 | 5,550 | 5,450 | 5,520 | +10 | +0.2% | 41,900 |
| 2018/11/27 | 5,530 | 5,570 | 5,470 | 5,510 | +30 | +0.5% | 45,200 |
| 2018/11/26 | 5,500 | 5,510 | 5,410 | 5,480 | -50 | -0.9% | 32,900 |
| 2018/11/22 | 5,630 | 5,630 | 5,440 | 5,530 | -40 | -0.7% | 26,700 |
| 2018/11/21 | 5,480 | 5,610 | 5,440 | 5,570 | -10 | -0.2% | 42,300 |
| 2018/11/20 | 5,630 | 5,630 | 5,530 | 5,580 | -130 | -2.3% | 35,300 |
| 2018/11/19 | 5,610 | 5,750 | 5,550 | 5,710 | +170 | +3.1% | 46,200 |
| 2018/11/16 | 5,640 | 5,720 | 5,520 | 5,540 | -80 | -1.4% | 35,800 |
| 2018/11/15 | 5,590 | 5,680 | 5,540 | 5,620 | +30 | +0.5% | 37,500 |
| 2018/11/14 | 5,710 | 5,720 | 5,570 | 5,590 | -120 | -2.1% | 29,900 |
| 2018/11/13 | 5,440 | 5,730 | 5,360 | 5,710 | +80 | +1.4% | 67,600 |
| 2018/11/12 | 5,930 | 5,930 | 5,600 | 5,630 | -370 | -6.2% | 70,900 |
| 2018/11/09 | 6,030 | 6,240 | 5,980 | 6,000 | +20 | +0.3% | 132,600 |
| 2018/11/08 | 5,950 | 5,990 | 5,770 | 5,980 | +230 | +4% | 108,900 |
1551～
1600
件表示中 / 3713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 | 368,000円 | -0.1% | -10.9% | 3.80% | 9.94倍 | 0.70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 | 386,500円 | +7.1% | +87.9% | 3.10% | 9.04倍 | 0.66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 | 302,000円 | -0.7% | +42.0% | 3.77% | 14.27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 |
| 黒崎播磨 | 292,900円 | +1.2% | -2.1% | 3.93% | 9.86倍 | 1.04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 |
| 東洋炭素 | 424,000円 | -2.1% | -27.3% | 3.42% | 12.70倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
