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 |
|---|---|---|---|---|---|---|---|
| 2017/09/28 | 5,330 | 5,340 | 5,230 | 5,300 | +10 | +0.2% | 52,400 |
| 2017/09/27 | 5,310 | 5,310 | 5,190 | 5,290 | +20 | +0.4% | 63,100 |
| 2017/09/26 | 5,330 | 5,330 | 5,220 | 5,270 | -50 | -0.9% | 47,500 |
| 2017/09/25 | 5,260 | 5,360 | 5,260 | 5,320 | +50 | +0.9% | 40,100 |
| 2017/09/22 | 5,330 | 5,370 | 5,250 | 5,270 | -80 | -1.5% | 51,300 |
| 2017/09/21 | 5,370 | 5,420 | 5,330 | 5,350 | -30 | -0.6% | 67,100 |
| 2017/09/20 | 5,580 | 5,580 | 5,330 | 5,380 | -200 | -3.6% | 74,400 |
| 2017/09/19 | 5,590 | 5,640 | 5,400 | 5,580 | +50 | +0.9% | 92,700 |
| 2017/09/15 | 5,290 | 5,540 | 5,260 | 5,530 | +240 | +4.5% | 94,500 |
| 2017/09/14 | 5,170 | 5,330 | 5,170 | 5,290 | +220 | +4.3% | 101,800 |
| 2017/09/13 | 5,050 | 5,100 | 5,040 | 5,070 | +30 | +0.6% | 53,500 |
| 2017/09/12 | 4,950 | 5,090 | 4,950 | 5,040 | +145 | +3% | 88,300 |
| 2017/09/11 | 4,900 | 4,950 | 4,875 | 4,895 | +80 | +1.7% | 31,700 |
| 2017/09/08 | 4,765 | 4,830 | 4,735 | 4,815 | -5 | -0.1% | 36,600 |
| 2017/09/07 | 4,780 | 4,860 | 4,770 | 4,820 | +50 | +1% | 35,600 |
| 2017/09/06 | 4,600 | 4,780 | 4,590 | 4,770 | +65 | +1.4% | 33,800 |
| 2017/09/05 | 4,785 | 4,830 | 4,690 | 4,705 | -75 | -1.6% | 52,800 |
| 2017/09/04 | 4,875 | 4,895 | 4,740 | 4,780 | -100 | -2% | 39,400 |
| 2017/09/01 | 4,940 | 4,940 | 4,810 | 4,880 | -15 | -0.3% | 45,400 |
| 2017/08/31 | 4,935 | 4,965 | 4,855 | 4,895 | +5 | +0.1% | 50,700 |
| 2017/08/30 | 4,900 | 4,985 | 4,825 | 4,890 | +20 | +0.4% | 75,300 |
| 2017/08/29 | 4,635 | 4,880 | 4,605 | 4,870 | +245 | +5.3% | 96,600 |
| 2017/08/28 | 4,660 | 4,660 | 4,585 | 4,625 | -15 | -0.3% | 19,900 |
| 2017/08/25 | 4,690 | 4,700 | 4,605 | 4,640 | +5 | +0.1% | 29,600 |
| 2017/08/24 | 4,585 | 4,690 | 4,575 | 4,635 | +50 | +1.1% | 55,000 |
| 2017/08/23 | 4,600 | 4,660 | 4,545 | 4,585 | +55 | +1.2% | 42,800 |
| 2017/08/22 | 4,570 | 4,580 | 4,510 | 4,530 | -30 | -0.7% | 19,700 |
| 2017/08/21 | 4,600 | 4,655 | 4,560 | 4,560 | ±0 | ±0% | 31,100 |
| 2017/08/18 | 4,580 | 4,620 | 4,520 | 4,560 | -100 | -2.1% | 43,900 |
| 2017/08/17 | 4,575 | 4,690 | 4,545 | 4,660 | +125 | +2.8% | 56,400 |
| 2017/08/16 | 4,535 | 4,585 | 4,500 | 4,535 | +5 | +0.1% | 35,900 |
| 2017/08/15 | 4,460 | 4,630 | 4,460 | 4,530 | +85 | +1.9% | 40,000 |
| 2017/08/14 | 4,440 | 4,575 | 4,440 | 4,445 | -135 | -2.9% | 53,300 |
| 2017/08/10 | 4,545 | 4,610 | 4,475 | 4,580 | -20 | -0.4% | 56,200 |
| 2017/08/09 | 4,560 | 4,675 | 4,515 | 4,600 | -30 | -0.6% | 94,100 |
| 2017/08/08 | 4,800 | 4,810 | 4,600 | 4,630 | -200 | -4.1% | 95,700 |
| 2017/08/07 | 4,530 | 4,845 | 4,515 | 4,830 | +570 | +13.4% | 196,000 |
| 2017/08/04 | 4,250 | 4,370 | 4,235 | 4,260 | +20 | +0.5% | 51,800 |
| 2017/08/03 | 4,285 | 4,305 | 4,225 | 4,240 | -45 | -1.1% | 41,500 |
| 2017/08/02 | 4,190 | 4,305 | 4,190 | 4,285 | +95 | +2.3% | 35,500 |
| 2017/08/01 | 4,250 | 4,295 | 4,160 | 4,190 | -40 | -0.9% | 35,500 |
| 2017/07/31 | 4,200 | 4,250 | 4,115 | 4,230 | +20 | +0.5% | 34,500 |
| 2017/07/28 | 4,305 | 4,305 | 4,180 | 4,210 | -60 | -1.4% | 35,000 |
| 2017/07/27 | 4,285 | 4,365 | 4,240 | 4,270 | +10 | +0.2% | 51,100 |
| 2017/07/26 | 4,260 | 4,295 | 4,220 | 4,260 | -30 | -0.7% | 37,900 |
| 2017/07/25 | 4,365 | 4,375 | 4,275 | 4,290 | -85 | -1.9% | 54,200 |
| 2017/07/24 | 4,275 | 4,375 | 4,240 | 4,375 | +100 | +2.3% | 54,100 |
| 2017/07/21 | 4,250 | 4,300 | 4,250 | 4,275 | +45 | +1.1% | 45,900 |
| 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 |
1901～
1950
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
