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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 6,290 | 6,290 | 6,240 | 6,270 | -20 | -0.3% | 28,800 |
| 2018/07/25 | 6,240 | 6,290 | 6,180 | 6,290 | +120 | +1.9% | 29,500 |
| 2018/07/24 | 6,250 | 6,290 | 6,130 | 6,170 | -70 | -1.1% | 36,400 |
| 2018/07/23 | 6,100 | 6,270 | 6,090 | 6,240 | +150 | +2.5% | 124,100 |
| 2018/07/20 | 6,020 | 6,150 | 6,010 | 6,090 | +150 | +2.5% | 92,200 |
| 2018/07/19 | 5,860 | 5,980 | 5,830 | 5,940 | +160 | +2.8% | 48,100 |
| 2018/07/18 | 5,870 | 5,880 | 5,700 | 5,780 | ±0 | ±0% | 25,200 |
| 2018/07/17 | 5,800 | 5,860 | 5,740 | 5,780 | +30 | +0.5% | 52,400 |
| 2018/07/13 | 5,800 | 5,800 | 5,730 | 5,750 | +10 | +0.2% | 23,500 |
| 2018/07/12 | 5,780 | 5,790 | 5,710 | 5,740 | -40 | -0.7% | 22,200 |
| 2018/07/11 | 5,770 | 5,830 | 5,730 | 5,780 | -20 | -0.3% | 35,400 |
| 2018/07/10 | 5,980 | 5,990 | 5,800 | 5,800 | -190 | -3.2% | 38,800 |
| 2018/07/09 | 5,890 | 6,030 | 5,850 | 5,990 | +110 | +1.9% | 39,600 |
| 2018/07/06 | 5,810 | 5,950 | 5,790 | 5,880 | +120 | +2.1% | 50,500 |
| 2018/07/05 | 5,840 | 5,840 | 5,690 | 5,760 | -80 | -1.4% | 53,400 |
| 2018/07/04 | 5,890 | 5,920 | 5,790 | 5,840 | -60 | -1% | 58,600 |
| 2018/07/03 | 6,000 | 6,010 | 5,860 | 5,900 | -100 | -1.7% | 38,100 |
| 2018/07/02 | 6,140 | 6,170 | 5,990 | 6,000 | -140 | -2.3% | 73,100 |
| 2018/06/29 | 6,080 | 6,190 | 6,010 | 6,140 | +60 | +1% | 59,300 |
| 2018/06/28 | 5,950 | 6,130 | 5,910 | 6,080 | +40 | +0.7% | 65,900 |
| 2018/06/27 | 6,150 | 6,200 | 6,000 | 6,040 | -120 | -1.9% | 87,100 |
| 2018/06/26 | 5,980 | 6,200 | 5,900 | 6,160 | +150 | +2.5% | 97,400 |
| 2018/06/25 | 5,970 | 6,090 | 5,950 | 6,010 | +30 | +0.5% | 123,600 |
| 2018/06/22 | 5,850 | 5,980 | 5,760 | 5,980 | +80 | +1.4% | 144,600 |
| 2018/06/21 | 5,240 | 5,930 | 5,190 | 5,900 | +730 | +14.1% | 297,800 |
| 2018/06/20 | 5,300 | 5,300 | 5,050 | 5,170 | -130 | -2.5% | 54,600 |
| 2018/06/19 | 5,390 | 5,410 | 5,250 | 5,300 | -110 | -2% | 61,100 |
| 2018/06/18 | 5,240 | 5,430 | 5,240 | 5,410 | +170 | +3.2% | 57,000 |
| 2018/06/15 | 5,330 | 5,330 | 5,160 | 5,240 | -20 | -0.4% | 41,800 |
| 2018/06/14 | 5,340 | 5,340 | 5,200 | 5,260 | -120 | -2.2% | 29,800 |
| 2018/06/13 | 5,430 | 5,430 | 5,310 | 5,380 | -60 | -1.1% | 40,700 |
| 2018/06/12 | 5,390 | 5,460 | 5,300 | 5,440 | +80 | +1.5% | 27,500 |
| 2018/06/11 | 5,460 | 5,460 | 5,310 | 5,360 | -70 | -1.3% | 40,400 |
| 2018/06/08 | 5,490 | 5,580 | 5,410 | 5,430 | -10 | -0.2% | 68,500 |
| 2018/06/07 | 5,330 | 5,490 | 5,330 | 5,440 | +120 | +2.3% | 20,800 |
| 2018/06/06 | 5,410 | 5,420 | 5,280 | 5,320 | -90 | -1.7% | 23,500 |
| 2018/06/05 | 5,440 | 5,470 | 5,370 | 5,410 | -100 | -1.8% | 15,400 |
| 2018/06/04 | 5,540 | 5,600 | 5,510 | 5,510 | +10 | +0.2% | 21,200 |
| 2018/06/01 | 5,450 | 5,530 | 5,390 | 5,500 | +40 | +0.7% | 48,800 |
| 2018/05/31 | 5,350 | 5,500 | 5,320 | 5,460 | +210 | +4% | 66,400 |
| 2018/05/30 | 5,310 | 5,400 | 5,240 | 5,250 | -190 | -3.5% | 33,200 |
| 2018/05/29 | 5,310 | 5,450 | 5,270 | 5,440 | +130 | +2.4% | 61,500 |
| 2018/05/28 | 5,230 | 5,330 | 5,180 | 5,310 | +90 | +1.7% | 35,300 |
| 2018/05/25 | 5,340 | 5,360 | 5,180 | 5,220 | -120 | -2.2% | 57,000 |
| 2018/05/24 | 5,510 | 5,510 | 5,320 | 5,340 | -130 | -2.4% | 37,300 |
| 2018/05/23 | 5,380 | 5,500 | 5,370 | 5,470 | +160 | +3% | 95,700 |
| 2018/05/22 | 5,270 | 5,360 | 5,260 | 5,310 | +60 | +1.1% | 32,800 |
| 2018/05/21 | 5,190 | 5,300 | 5,190 | 5,250 | +70 | +1.4% | 53,200 |
| 2018/05/18 | 5,210 | 5,210 | 5,050 | 5,180 | -80 | -1.5% | 72,100 |
| 2018/05/17 | 5,280 | 5,340 | 5,250 | 5,260 | -40 | -0.8% | 51,600 |
1651～
1700
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
