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 |
|---|---|---|---|---|---|---|---|
| 2024/02/02 | 7,800 | 7,810 | 7,650 | 7,770 | -40 | -0.5% | 57,500 |
| 2024/02/01 | 7,890 | 7,930 | 7,800 | 7,810 | -80 | -1% | 54,800 |
| 2024/01/31 | 7,800 | 7,900 | 7,720 | 7,890 | +110 | +1.4% | 66,300 |
| 2024/01/30 | 7,620 | 7,810 | 7,620 | 7,780 | +160 | +2.1% | 62,100 |
| 2024/01/29 | 7,610 | 7,660 | 7,570 | 7,620 | +30 | +0.4% | 32,700 |
| 2024/01/26 | 7,640 | 7,640 | 7,540 | 7,590 | -30 | -0.4% | 74,300 |
| 2024/01/25 | 7,530 | 7,690 | 7,530 | 7,620 | +90 | +1.2% | 73,100 |
| 2024/01/24 | 7,460 | 7,560 | 7,420 | 7,530 | +130 | +1.8% | 58,300 |
| 2024/01/23 | 7,390 | 7,470 | 7,360 | 7,400 | +10 | +0.1% | 49,700 |
| 2024/01/22 | 7,450 | 7,450 | 7,330 | 7,390 | +70 | +1% | 44,500 |
| 2024/01/19 | 7,300 | 7,360 | 7,280 | 7,320 | +80 | +1.1% | 30,300 |
| 2024/01/18 | 7,210 | 7,270 | 7,180 | 7,240 | +10 | +0.1% | 32,300 |
| 2024/01/17 | 7,330 | 7,440 | 7,230 | 7,230 | -80 | -1.1% | 44,200 |
| 2024/01/16 | 7,390 | 7,410 | 7,280 | 7,310 | -40 | -0.5% | 49,600 |
| 2024/01/15 | 7,180 | 7,380 | 7,180 | 7,350 | +190 | +2.7% | 49,500 |
| 2024/01/12 | 7,200 | 7,260 | 7,130 | 7,160 | -10 | -0.1% | 50,600 |
| 2024/01/11 | 7,190 | 7,210 | 7,090 | 7,170 | +30 | +0.4% | 52,900 |
| 2024/01/10 | 7,140 | 7,210 | 7,130 | 7,140 | +40 | +0.6% | 45,600 |
| 2024/01/09 | 7,100 | 7,190 | 7,060 | 7,100 | +60 | +0.9% | 53,100 |
| 2024/01/05 | 6,990 | 7,090 | 6,990 | 7,040 | +100 | +1.4% | 43,600 |
| 2024/01/04 | 6,870 | 6,980 | 6,810 | 6,940 | +90 | +1.3% | 44,300 |
| 2023/12/29 | 6,670 | 6,890 | 6,670 | 6,850 | +180 | +2.7% | 70,500 |
| 2023/12/28 | 6,600 | 6,690 | 6,580 | 6,670 | +10 | +0.2% | 26,700 |
| 2023/12/27 | 6,630 | 6,670 | 6,580 | 6,660 | +70 | +1.1% | 27,300 |
| 2023/12/26 | 6,530 | 6,600 | 6,500 | 6,590 | +70 | +1.1% | 33,200 |
| 2023/12/25 | 6,690 | 6,690 | 6,480 | 6,520 | -130 | -2% | 39,100 |
| 2023/12/22 | 6,650 | 6,680 | 6,620 | 6,650 | +50 | +0.8% | 27,700 |
| 2023/12/21 | 6,600 | 6,640 | 6,580 | 6,600 | -30 | -0.5% | 36,900 |
| 2023/12/20 | 6,630 | 6,690 | 6,610 | 6,630 | ±0 | ±0% | 28,800 |
| 2023/12/19 | 6,610 | 6,670 | 6,560 | 6,630 | +20 | +0.3% | 33,200 |
| 2023/12/18 | 6,570 | 6,610 | 6,520 | 6,610 | -30 | -0.5% | 29,400 |
| 2023/12/15 | 6,650 | 6,700 | 6,610 | 6,640 | -10 | -0.2% | 48,800 |
| 2023/12/14 | 6,770 | 6,770 | 6,620 | 6,650 | -110 | -1.6% | 33,000 |
| 2023/12/13 | 6,820 | 6,820 | 6,740 | 6,760 | +40 | +0.6% | 33,600 |
| 2023/12/12 | 6,840 | 6,840 | 6,720 | 6,720 | -30 | -0.4% | 42,300 |
| 2023/12/11 | 6,870 | 6,880 | 6,720 | 6,750 | +50 | +0.7% | 77,800 |
| 2023/12/08 | 6,900 | 6,910 | 6,680 | 6,700 | -220 | -3.2% | 81,600 |
| 2023/12/07 | 6,900 | 6,990 | 6,900 | 6,920 | -50 | -0.7% | 37,700 |
| 2023/12/06 | 6,840 | 6,990 | 6,840 | 6,970 | +160 | +2.3% | 49,900 |
| 2023/12/05 | 6,790 | 6,880 | 6,790 | 6,810 | -70 | -1% | 46,300 |
| 2023/12/04 | 6,980 | 6,980 | 6,820 | 6,880 | -80 | -1.1% | 31,800 |
| 2023/12/01 | 6,930 | 6,980 | 6,880 | 6,960 | +20 | +0.3% | 46,500 |
| 2023/11/30 | 6,800 | 6,970 | 6,780 | 6,940 | +210 | +3.1% | 70,900 |
| 2023/11/29 | 6,770 | 6,770 | 6,690 | 6,730 | -40 | -0.6% | 23,000 |
| 2023/11/28 | 6,710 | 6,770 | 6,690 | 6,770 | +50 | +0.7% | 25,100 |
| 2023/11/27 | 6,760 | 6,830 | 6,700 | 6,720 | -40 | -0.6% | 25,900 |
| 2023/11/24 | 6,770 | 6,780 | 6,710 | 6,760 | +20 | +0.3% | 26,000 |
| 2023/11/22 | 6,510 | 6,790 | 6,510 | 6,740 | +160 | +2.4% | 37,700 |
| 2023/11/21 | 6,590 | 6,610 | 6,490 | 6,580 | ±0 | ±0% | 37,600 |
| 2023/11/20 | 6,660 | 6,710 | 6,580 | 6,580 | -70 | -1.1% | 54,700 |
351～
400
件表示中 / 3738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 | 375,000円 | -0.1% | -10.9% | 3.73% | 10.13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 |
| 住阪セメ | 378,300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 | 306,500円 | -0.7% | +42.0% | 3.72% | 14.34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 | 479,000円 | -2.1% | -27.3% | 3.03% | 14.35倍 | 1.07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 | 165,500円 | +20.8% | -1.1% | 5.44% | 9.43倍 | 0.85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
