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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 4,180 | 4,275 | 4,170 | 4,230 | +75 | +1.8% | 58,700 |
| 2017/07/19 | 4,120 | 4,170 | 4,085 | 4,155 | +65 | +1.6% | 51,500 |
| 2017/07/18 | 4,075 | 4,125 | 4,030 | 4,090 | +5 | +0.1% | 38,900 |
| 2017/07/14 | 4,085 | 4,195 | 4,080 | 4,085 | +25 | +0.6% | 55,400 |
| 2017/07/13 | 3,935 | 4,060 | 3,910 | 4,060 | +185 | +4.8% | 96,500 |
| 2017/07/12 | 3,945 | 3,945 | 3,860 | 3,875 | -80 | -2% | 31,000 |
| 2017/07/11 | 3,875 | 3,955 | 3,875 | 3,955 | +70 | +1.8% | 35,400 |
| 2017/07/10 | 3,875 | 3,900 | 3,820 | 3,885 | +50 | +1.3% | 30,000 |
| 2017/07/07 | 3,875 | 3,945 | 3,830 | 3,835 | -40 | -1% | 40,900 |
| 2017/07/06 | 3,850 | 3,910 | 3,845 | 3,875 | +35 | +0.9% | 33,000 |
| 2017/07/05 | 3,860 | 3,885 | 3,800 | 3,840 | +10 | +0.3% | 34,200 |
| 2017/07/04 | 3,870 | 4,000 | 3,815 | 3,830 | +25 | +0.7% | 75,500 |
| 2017/07/03 | 3,840 | 3,905 | 3,805 | 3,805 | -40 | -1% | 31,000 |
| 2017/06/30 | 3,885 | 3,885 | 3,785 | 3,845 | -40 | -1% | 52,600 |
| 2017/06/29 | 3,925 | 3,970 | 3,865 | 3,885 | -40 | -1% | 52,200 |
| 2017/06/28 | 3,815 | 3,935 | 3,815 | 3,925 | +80 | +2.1% | 75,200 |
| 2017/06/27 | 3,800 | 3,850 | 3,780 | 3,845 | +70 | +1.9% | 45,000 |
| 2017/06/26 | 3,880 | 3,890 | 3,775 | 3,775 | -100 | -2.6% | 43,600 |
| 2017/06/23 | 3,910 | 3,970 | 3,835 | 3,875 | -35 | -0.9% | 56,200 |
| 2017/06/22 | 3,875 | 3,935 | 3,845 | 3,910 | +55 | +1.4% | 49,900 |
| 2017/06/21 | 3,730 | 3,890 | 3,730 | 3,855 | +120 | +3.2% | 75,900 |
| 2017/06/20 | 3,680 | 3,830 | 3,680 | 3,735 | +90 | +2.5% | 71,200 |
| 2017/06/19 | 3,635 | 3,695 | 3,600 | 3,645 | -25 | -0.7% | 36,900 |
| 2017/06/16 | 3,615 | 3,685 | 3,580 | 3,670 | +55 | +1.5% | 43,100 |
| 2017/06/15 | 3,625 | 3,665 | 3,600 | 3,615 | -55 | -1.5% | 27,900 |
| 2017/06/14 | 3,615 | 3,705 | 3,590 | 3,670 | +30 | +0.8% | 40,800 |
| 2017/06/13 | 3,670 | 3,670 | 3,625 | 3,640 | -5 | -0.1% | 26,400 |
| 2017/06/12 | 3,640 | 3,680 | 3,570 | 3,645 | -65 | -1.8% | 39,700 |
| 2017/06/09 | 3,600 | 3,715 | 3,590 | 3,710 | +125 | +3.5% | 45,500 |
| 2017/06/08 | 3,580 | 3,600 | 3,555 | 3,585 | +5 | +0.1% | 36,600 |
| 2017/06/07 | 3,540 | 3,600 | 3,535 | 3,580 | +25 | +0.7% | 29,100 |
| 2017/06/06 | 3,660 | 3,665 | 3,535 | 3,555 | -105 | -2.9% | 57,000 |
| 2017/06/05 | 3,550 | 3,670 | 3,530 | 3,660 | +115 | +3.2% | 41,700 |
| 2017/06/02 | 3,460 | 3,545 | 3,455 | 3,545 | +105 | +3.1% | 54,600 |
| 2017/06/01 | 3,400 | 3,455 | 3,400 | 3,440 | +45 | +1.3% | 26,500 |
| 2017/05/31 | 3,310 | 3,410 | 3,310 | 3,395 | +50 | +1.5% | 35,800 |
| 2017/05/30 | 3,340 | 3,350 | 3,300 | 3,345 | +15 | +0.5% | 19,700 |
| 2017/05/29 | 3,320 | 3,330 | 3,280 | 3,330 | +35 | +1.1% | 23,500 |
| 2017/05/26 | 3,330 | 3,330 | 3,275 | 3,295 | -30 | -0.9% | 14,500 |
| 2017/05/25 | 3,290 | 3,350 | 3,285 | 3,325 | +5 | +0.2% | 36,600 |
| 2017/05/24 | 3,275 | 3,325 | 3,275 | 3,320 | +15 | +0.5% | 29,600 |
| 2017/05/23 | 3,325 | 3,325 | 3,280 | 3,305 | -10 | -0.3% | 31,800 |
| 2017/05/22 | 3,220 | 3,325 | 3,200 | 3,315 | +110 | +3.4% | 37,500 |
| 2017/05/19 | 3,165 | 3,220 | 3,125 | 3,205 | +65 | +2.1% | 28,900 |
| 2017/05/18 | 3,070 | 3,140 | 3,065 | 3,140 | ±0 | ±0% | 26,700 |
| 2017/05/17 | 3,125 | 3,150 | 3,125 | 3,140 | -40 | -1.3% | 13,400 |
| 2017/05/16 | 3,185 | 3,190 | 3,165 | 3,180 | -5 | -0.2% | 15,900 |
| 2017/05/15 | 3,080 | 3,200 | 3,080 | 3,185 | -35 | -1.1% | 23,100 |
| 2017/05/12 | 3,175 | 3,235 | 3,140 | 3,220 | +50 | +1.6% | 49,800 |
| 2017/05/11 | 3,075 | 3,190 | 3,050 | 3,170 | +95 | +3.1% | 52,300 |
1901～
1950
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
