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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 5,490 | 5,490 | 5,330 | 5,410 | -20 | -0.4% | 39,100 |
| 2018/02/26 | 5,490 | 5,490 | 5,380 | 5,430 | +10 | +0.2% | 20,200 |
| 2018/02/23 | 5,470 | 5,470 | 5,380 | 5,420 | -50 | -0.9% | 27,200 |
| 2018/02/22 | 5,320 | 5,490 | 5,310 | 5,470 | +80 | +1.5% | 41,100 |
| 2018/02/21 | 5,300 | 5,430 | 5,300 | 5,390 | +30 | +0.6% | 24,800 |
| 2018/02/20 | 5,340 | 5,400 | 5,310 | 5,360 | -70 | -1.3% | 30,400 |
| 2018/02/19 | 5,310 | 5,440 | 5,300 | 5,430 | +190 | +3.6% | 25,100 |
| 2018/02/16 | 5,240 | 5,310 | 5,210 | 5,240 | +30 | +0.6% | 33,600 |
| 2018/02/15 | 5,200 | 5,290 | 5,180 | 5,210 | +20 | +0.4% | 31,600 |
| 2018/02/14 | 5,370 | 5,420 | 5,150 | 5,190 | -130 | -2.4% | 55,600 |
| 2018/02/13 | 5,630 | 5,640 | 5,310 | 5,320 | -210 | -3.8% | 71,200 |
| 2018/02/09 | 5,280 | 5,540 | 5,280 | 5,530 | -170 | -3% | 85,200 |
| 2018/02/08 | 5,610 | 5,820 | 5,610 | 5,700 | +220 | +4% | 95,100 |
| 2018/02/07 | 5,670 | 5,860 | 5,470 | 5,480 | +250 | +4.8% | 134,500 |
| 2018/02/06 | 5,200 | 5,370 | 5,010 | 5,230 | -470 | -8.2% | 103,300 |
| 2018/02/05 | 5,770 | 5,800 | 5,640 | 5,700 | -200 | -3.4% | 49,500 |
| 2018/02/02 | 5,910 | 5,950 | 5,850 | 5,900 | -80 | -1.3% | 37,600 |
| 2018/02/01 | 5,850 | 5,980 | 5,840 | 5,980 | +160 | +2.7% | 30,700 |
| 2018/01/31 | 5,850 | 5,930 | 5,820 | 5,820 | -90 | -1.5% | 38,600 |
| 2018/01/30 | 5,980 | 6,070 | 5,890 | 5,910 | -50 | -0.8% | 63,800 |
| 2018/01/29 | 5,850 | 5,980 | 5,850 | 5,960 | +80 | +1.4% | 30,800 |
| 2018/01/26 | 5,830 | 5,950 | 5,830 | 5,880 | +10 | +0.2% | 27,100 |
| 2018/01/25 | 5,920 | 5,920 | 5,840 | 5,870 | -50 | -0.8% | 37,200 |
| 2018/01/24 | 5,930 | 5,950 | 5,870 | 5,920 | -20 | -0.3% | 31,000 |
| 2018/01/23 | 5,900 | 5,940 | 5,880 | 5,940 | +100 | +1.7% | 29,100 |
| 2018/01/22 | 5,810 | 5,860 | 5,790 | 5,840 | -10 | -0.2% | 22,700 |
| 2018/01/19 | 5,830 | 5,850 | 5,790 | 5,850 | +80 | +1.4% | 20,100 |
| 2018/01/18 | 5,960 | 6,040 | 5,770 | 5,770 | -190 | -3.2% | 66,000 |
| 2018/01/17 | 5,740 | 5,970 | 5,740 | 5,960 | +210 | +3.7% | 92,400 |
| 2018/01/16 | 5,730 | 5,750 | 5,690 | 5,750 | +20 | +0.3% | 23,700 |
| 2018/01/15 | 5,800 | 5,840 | 5,730 | 5,730 | -30 | -0.5% | 26,300 |
| 2018/01/12 | 5,910 | 5,910 | 5,750 | 5,760 | -150 | -2.5% | 48,600 |
| 2018/01/11 | 5,720 | 5,910 | 5,710 | 5,910 | +160 | +2.8% | 74,800 |
| 2018/01/10 | 5,790 | 5,800 | 5,700 | 5,750 | -60 | -1% | 42,600 |
| 2018/01/09 | 5,860 | 5,880 | 5,760 | 5,810 | -40 | -0.7% | 63,800 |
| 2018/01/05 | 5,910 | 5,950 | 5,820 | 5,850 | -20 | -0.3% | 49,600 |
| 2018/01/04 | 5,770 | 5,880 | 5,770 | 5,870 | +160 | +2.8% | 46,400 |
| 2017/12/29 | 5,750 | 5,780 | 5,710 | 5,710 | -20 | -0.3% | 24,800 |
| 2017/12/28 | 5,790 | 5,810 | 5,720 | 5,730 | -30 | -0.5% | 25,500 |
| 2017/12/27 | 5,700 | 5,760 | 5,700 | 5,760 | +50 | +0.9% | 20,500 |
| 2017/12/26 | 5,780 | 5,810 | 5,710 | 5,710 | -40 | -0.7% | 20,000 |
| 2017/12/25 | 5,750 | 5,790 | 5,710 | 5,750 | ±0 | ±0% | 25,900 |
| 2017/12/22 | 5,750 | 5,810 | 5,750 | 5,750 | -10 | -0.2% | 32,500 |
| 2017/12/21 | 5,680 | 5,780 | 5,660 | 5,760 | ±0 | ±0% | 28,200 |
| 2017/12/20 | 5,680 | 5,780 | 5,620 | 5,760 | +50 | +0.9% | 42,000 |
| 2017/12/19 | 5,810 | 5,850 | 5,710 | 5,710 | -100 | -1.7% | 36,200 |
| 2017/12/18 | 5,770 | 5,830 | 5,690 | 5,810 | +140 | +2.5% | 46,900 |
| 2017/12/15 | 5,560 | 5,700 | 5,550 | 5,670 | +110 | +2% | 83,100 |
| 2017/12/14 | 5,670 | 5,710 | 5,530 | 5,560 | -170 | -3% | 118,000 |
| 2017/12/13 | 5,840 | 5,880 | 5,730 | 5,730 | -110 | -1.9% | 49,900 |
1801～
1850
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
