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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 4,050 | 4,050 | 3,990 | 4,030 | -5 | -0.1% | 34,900 |
| 2024/05/24 | 4,020 | 4,075 | 4,020 | 4,035 | -45 | -1.1% | 39,300 |
| 2024/05/23 | 4,055 | 4,080 | 4,000 | 4,080 | +5 | +0.1% | 54,300 |
| 2024/05/22 | 4,040 | 4,080 | 4,030 | 4,075 | +40 | +1% | 53,300 |
| 2024/05/21 | 4,020 | 4,125 | 4,020 | 4,035 | +25 | +0.6% | 58,200 |
| 2024/05/20 | 4,010 | 4,045 | 3,995 | 4,010 | +5 | +0.1% | 44,000 |
| 2024/05/17 | 3,990 | 4,045 | 3,970 | 4,005 | +15 | +0.4% | 38,400 |
| 2024/05/16 | 4,065 | 4,075 | 3,990 | 3,990 | -65 | -1.6% | 107,800 |
| 2024/05/15 | 4,050 | 4,065 | 4,015 | 4,055 | +10 | +0.2% | 58,900 |
| 2024/05/14 | 4,010 | 4,055 | 4,000 | 4,045 | +45 | +1.1% | 114,300 |
| 2024/05/13 | 4,055 | 4,065 | 3,930 | 4,000 | -100 | -2.4% | 146,700 |
| 2024/05/10 | 4,035 | 4,140 | 4,000 | 4,100 | +100 | +2.5% | 140,300 |
| 2024/05/09 | 4,065 | 4,130 | 3,945 | 4,000 | -50 | -1.2% | 208,800 |
| 2024/05/08 | 4,040 | 4,080 | 4,015 | 4,050 | +5 | +0.1% | 105,100 |
| 2024/05/07 | 4,085 | 4,085 | 4,005 | 4,045 | -40 | -1% | 79,700 |
| 2024/05/02 | 4,070 | 4,085 | 4,045 | 4,085 | +5 | +0.1% | 42,400 |
| 2024/05/01 | 4,100 | 4,120 | 4,045 | 4,080 | -80 | -1.9% | 80,900 |
| 2024/04/30 | 4,075 | 4,160 | 4,025 | 4,160 | +115 | +2.8% | 80,800 |
| 2024/04/26 | 4,010 | 4,045 | 3,945 | 4,045 | +40 | +1% | 64,400 |
| 2024/04/25 | 4,045 | 4,085 | 3,985 | 4,005 | -50 | -1.2% | 68,900 |
| 2024/04/24 | 3,980 | 4,070 | 3,970 | 4,055 | +85 | +2.1% | 71,200 |
| 2024/04/23 | 3,955 | 3,980 | 3,925 | 3,970 | +50 | +1.3% | 76,600 |
| 2024/04/22 | 3,915 | 3,945 | 3,895 | 3,920 | +55 | +1.4% | 101,200 |
| 2024/04/19 | 3,940 | 3,945 | 3,800 | 3,865 | -125 | -3.1% | 174,500 |
| 2024/04/18 | 3,975 | 4,010 | 3,920 | 3,990 | +25 | +0.6% | 89,500 |
| 2024/04/17 | 4,040 | 4,040 | 3,955 | 3,965 | -40 | -1% | 77,300 |
| 2024/04/16 | 4,160 | 4,160 | 3,990 | 4,005 | -210 | -5% | 113,200 |
| 2024/04/15 | 4,150 | 4,215 | 4,125 | 4,215 | ±0 | ±0% | 63,400 |
| 2024/04/12 | 4,230 | 4,230 | 4,165 | 4,215 | -15 | -0.4% | 65,400 |
| 2024/04/11 | 4,195 | 4,235 | 4,155 | 4,230 | -10 | -0.2% | 46,500 |
| 2024/04/10 | 4,150 | 4,275 | 4,150 | 4,240 | +85 | +2% | 79,700 |
| 2024/04/09 | 4,160 | 4,230 | 4,150 | 4,155 | +50 | +1.2% | 129,900 |
| 2024/04/08 | 4,135 | 4,145 | 4,070 | 4,105 | -10 | -0.2% | 68,500 |
| 2024/04/05 | 4,110 | 4,130 | 4,065 | 4,115 | -55 | -1.3% | 85,300 |
| 2024/04/04 | 4,145 | 4,220 | 4,135 | 4,170 | +25 | +0.6% | 85,300 |
| 2024/04/03 | 4,115 | 4,180 | 4,100 | 4,145 | -15 | -0.4% | 67,700 |
| 2024/04/02 | 4,095 | 4,170 | 4,080 | 4,160 | +90 | +2.2% | 94,100 |
| 2024/04/01 | 4,290 | 4,290 | 4,065 | 4,070 | -220 | -5.1% | 124,100 |
| 2024/03/29 | 4,205 | 4,290 | 4,160 | 4,290 | +90 | +2.1% | 143,200 |
| 2024/03/28 | 4,165 | 4,255 | 4,135 | 4,200 | -4,390 | -51.1% | 121,000 |
| 2024/03/27 | 8,610 | 8,630 | 8,510 | 8,590 | +40 | +0.5% | 51,100 |
| 2024/03/26 | 8,400 | 8,580 | 8,380 | 8,550 | +130 | +1.5% | 38,900 |
| 2024/03/25 | 8,410 | 8,500 | 8,380 | 8,420 | +10 | +0.1% | 29,300 |
| 2024/03/22 | 8,550 | 8,580 | 8,410 | 8,410 | -140 | -1.6% | 57,500 |
| 2024/03/21 | 8,420 | 8,580 | 8,420 | 8,550 | +150 | +1.8% | 85,900 |
| 2024/03/19 | 8,410 | 8,460 | 8,330 | 8,400 | -50 | -0.6% | 34,000 |
| 2024/03/18 | 8,370 | 8,500 | 8,370 | 8,450 | +100 | +1.2% | 40,000 |
| 2024/03/15 | 8,120 | 8,420 | 8,100 | 8,350 | +250 | +3.1% | 78,500 |
| 2024/03/14 | 7,980 | 8,100 | 7,920 | 8,100 | +100 | +1.3% | 35,000 |
| 2024/03/13 | 8,180 | 8,230 | 7,950 | 8,000 | -60 | -0.7% | 36,200 |
301～
350
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
