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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 3,340 | 3,540 | 3,335 | 3,415 | +305 | +9.8% | 96,200 |
| 2024/08/05 | 3,500 | 3,500 | 3,100 | 3,110 | -535 | -14.7% | 166,200 |
| 2024/08/02 | 3,725 | 3,725 | 3,620 | 3,645 | -220 | -5.7% | 121,700 |
| 2024/08/01 | 3,970 | 3,970 | 3,865 | 3,865 | -135 | -3.4% | 85,800 |
| 2024/07/31 | 3,905 | 4,020 | 3,905 | 4,000 | +55 | +1.4% | 63,500 |
| 2024/07/30 | 3,955 | 3,960 | 3,920 | 3,945 | -10 | -0.3% | 38,800 |
| 2024/07/29 | 3,950 | 4,000 | 3,935 | 3,955 | +75 | +1.9% | 44,600 |
| 2024/07/26 | 3,935 | 3,950 | 3,880 | 3,880 | -55 | -1.4% | 65,700 |
| 2024/07/25 | 4,110 | 4,120 | 3,935 | 3,935 | -245 | -5.9% | 129,200 |
| 2024/07/24 | 4,175 | 4,220 | 4,160 | 4,180 | -45 | -1.1% | 65,800 |
| 2024/07/23 | 4,165 | 4,225 | 4,165 | 4,225 | +115 | +2.8% | 64,100 |
| 2024/07/22 | 4,230 | 4,230 | 4,110 | 4,110 | -120 | -2.8% | 56,600 |
| 2024/07/19 | 4,215 | 4,240 | 4,195 | 4,230 | +15 | +0.4% | 44,100 |
| 2024/07/18 | 4,230 | 4,290 | 4,215 | 4,215 | -75 | -1.7% | 63,300 |
| 2024/07/17 | 4,320 | 4,345 | 4,290 | 4,290 | ±0 | ±0% | 61,300 |
| 2024/07/16 | 4,290 | 4,345 | 4,265 | 4,290 | +20 | +0.5% | 55,700 |
| 2024/07/12 | 4,290 | 4,350 | 4,250 | 4,270 | +20 | +0.5% | 101,200 |
| 2024/07/11 | 4,190 | 4,260 | 4,180 | 4,250 | +80 | +1.9% | 79,100 |
| 2024/07/10 | 4,155 | 4,175 | 4,120 | 4,170 | +15 | +0.4% | 68,100 |
| 2024/07/09 | 4,120 | 4,170 | 4,120 | 4,155 | +60 | +1.5% | 54,500 |
| 2024/07/08 | 4,085 | 4,110 | 4,060 | 4,095 | +5 | +0.1% | 56,900 |
| 2024/07/05 | 4,150 | 4,200 | 4,090 | 4,090 | -55 | -1.3% | 68,800 |
| 2024/07/04 | 4,100 | 4,145 | 4,090 | 4,145 | +75 | +1.8% | 49,200 |
| 2024/07/03 | 4,030 | 4,080 | 4,030 | 4,070 | +40 | +1% | 60,900 |
| 2024/07/02 | 4,045 | 4,050 | 3,995 | 4,030 | +5 | +0.1% | 53,500 |
| 2024/07/01 | 4,010 | 4,050 | 4,000 | 4,025 | +40 | +1% | 54,600 |
| 2024/06/28 | 4,010 | 4,010 | 3,975 | 3,985 | -10 | -0.3% | 39,500 |
| 2024/06/27 | 3,995 | 3,995 | 3,960 | 3,995 | +25 | +0.6% | 46,600 |
| 2024/06/26 | 3,945 | 4,000 | 3,945 | 3,970 | +25 | +0.6% | 51,600 |
| 2024/06/25 | 3,890 | 3,955 | 3,890 | 3,945 | +30 | +0.8% | 48,000 |
| 2024/06/24 | 3,920 | 3,940 | 3,905 | 3,915 | +15 | +0.4% | 38,700 |
| 2024/06/21 | 3,930 | 3,935 | 3,895 | 3,900 | -25 | -0.6% | 99,800 |
| 2024/06/20 | 3,955 | 3,965 | 3,895 | 3,925 | -30 | -0.8% | 29,100 |
| 2024/06/19 | 3,945 | 3,985 | 3,930 | 3,955 | +15 | +0.4% | 20,200 |
| 2024/06/18 | 3,915 | 3,995 | 3,910 | 3,940 | +80 | +2.1% | 42,300 |
| 2024/06/17 | 3,880 | 3,900 | 3,820 | 3,860 | -60 | -1.5% | 59,600 |
| 2024/06/14 | 3,870 | 3,935 | 3,870 | 3,920 | +40 | +1% | 55,900 |
| 2024/06/13 | 3,920 | 3,935 | 3,875 | 3,880 | -40 | -1% | 53,900 |
| 2024/06/12 | 3,985 | 3,985 | 3,920 | 3,920 | +5 | +0.1% | 57,400 |
| 2024/06/11 | 3,930 | 3,970 | 3,915 | 3,915 | -20 | -0.5% | 29,100 |
| 2024/06/10 | 3,850 | 3,950 | 3,850 | 3,935 | +70 | +1.8% | 42,500 |
| 2024/06/07 | 3,945 | 3,945 | 3,855 | 3,865 | -65 | -1.7% | 34,800 |
| 2024/06/06 | 3,945 | 3,955 | 3,930 | 3,930 | ±0 | ±0% | 37,700 |
| 2024/06/05 | 3,980 | 3,990 | 3,930 | 3,930 | -70 | -1.8% | 58,800 |
| 2024/06/04 | 4,015 | 4,015 | 3,975 | 4,000 | -15 | -0.4% | 39,700 |
| 2024/06/03 | 4,020 | 4,040 | 3,995 | 4,015 | +15 | +0.4% | 57,800 |
| 2024/05/31 | 3,960 | 4,010 | 3,940 | 4,000 | +70 | +1.8% | 88,200 |
| 2024/05/30 | 3,910 | 3,945 | 3,860 | 3,930 | +25 | +0.6% | 43,400 |
| 2024/05/29 | 4,025 | 4,035 | 3,900 | 3,905 | -95 | -2.4% | 75,300 |
| 2024/05/28 | 4,030 | 4,060 | 4,000 | 4,000 | -30 | -0.7% | 41,900 |
251～
300
件表示中 / 3763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 | 444,000円 | -0.1% | -10.9% | 3.15% | 11.61倍 | 0.81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 |
| 黒崎播磨 | 410,000円 | +1.2% | -2.1% | 0.00% | 8.91倍 | 1.45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 |
| 住阪セメ | 393,100円 | +7.1% | +87.9% | 3.05% | 9.00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 | 307,500円 | -0.7% | +42.0% | 3.71% | 14.30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 |
| 日ヒューム | 315,000円 | +7.9% | 0.0% | 1.40% | 32.24倍 | 1.72倍 |
|
下水道向けヒューム管でシェア約２割。コンクリートパイルも大手。プレキャスト製品に注力 |
市場注目の銘柄
チャート関連のコラム
