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 |
|---|---|---|---|---|---|---|---|
| 2023/11/17 | 6,610 | 6,670 | 6,590 | 6,650 | +40 | +0.6% | 47,300 |
| 2023/11/16 | 6,600 | 6,680 | 6,580 | 6,610 | -10 | -0.2% | 38,500 |
| 2023/11/15 | 6,690 | 6,700 | 6,590 | 6,620 | -30 | -0.5% | 43,500 |
| 2023/11/14 | 6,640 | 6,690 | 6,620 | 6,650 | +20 | +0.3% | 39,400 |
| 2023/11/13 | 6,700 | 6,760 | 6,570 | 6,630 | -30 | -0.5% | 50,100 |
| 2023/11/10 | 6,570 | 6,690 | 6,500 | 6,660 | +30 | +0.5% | 69,200 |
| 2023/11/09 | 6,420 | 6,660 | 6,410 | 6,630 | +220 | +3.4% | 120,400 |
| 2023/11/08 | 6,350 | 6,420 | 6,210 | 6,410 | -220 | -3.3% | 199,300 |
| 2023/11/07 | 6,060 | 6,650 | 6,020 | 6,630 | +570 | +9.4% | 230,600 |
| 2023/11/06 | 6,060 | 6,070 | 6,010 | 6,060 | +90 | +1.5% | 48,000 |
| 2023/11/02 | 6,010 | 6,030 | 5,910 | 5,970 | -10 | -0.2% | 55,000 |
| 2023/11/01 | 5,920 | 6,000 | 5,900 | 5,980 | +130 | +2.2% | 43,500 |
| 2023/10/31 | 5,760 | 5,850 | 5,750 | 5,850 | +90 | +1.6% | 57,700 |
| 2023/10/30 | 5,850 | 5,850 | 5,740 | 5,760 | -140 | -2.4% | 133,900 |
| 2023/10/27 | 5,830 | 5,920 | 5,820 | 5,900 | +170 | +3% | 56,500 |
| 2023/10/26 | 5,770 | 5,810 | 5,700 | 5,730 | -80 | -1.4% | 54,200 |
| 2023/10/25 | 5,850 | 5,870 | 5,790 | 5,810 | +40 | +0.7% | 54,500 |
| 2023/10/24 | 5,780 | 5,810 | 5,620 | 5,770 | -20 | -0.3% | 59,100 |
| 2023/10/23 | 5,830 | 5,870 | 5,780 | 5,790 | -40 | -0.7% | 34,000 |
| 2023/10/20 | 5,850 | 5,880 | 5,810 | 5,830 | -60 | -1% | 27,200 |
| 2023/10/19 | 5,890 | 5,940 | 5,860 | 5,890 | -50 | -0.8% | 30,700 |
| 2023/10/18 | 5,940 | 5,970 | 5,910 | 5,940 | ±0 | ±0% | 32,400 |
| 2023/10/17 | 5,980 | 6,010 | 5,890 | 5,940 | +30 | +0.5% | 32,400 |
| 2023/10/16 | 5,920 | 5,940 | 5,850 | 5,910 | -10 | -0.2% | 35,600 |
| 2023/10/13 | 6,040 | 6,050 | 5,920 | 5,920 | -110 | -1.8% | 52,900 |
| 2023/10/12 | 5,890 | 6,030 | 5,870 | 6,030 | +170 | +2.9% | 40,400 |
| 2023/10/11 | 5,910 | 5,920 | 5,860 | 5,860 | -50 | -0.8% | 45,100 |
| 2023/10/10 | 6,000 | 6,000 | 5,890 | 5,910 | +110 | +1.9% | 52,700 |
| 2023/10/06 | 5,800 | 5,850 | 5,760 | 5,800 | +30 | +0.5% | 43,700 |
| 2023/10/05 | 5,790 | 5,860 | 5,710 | 5,770 | -20 | -0.3% | 79,500 |
| 2023/10/04 | 5,830 | 5,890 | 5,780 | 5,790 | -210 | -3.5% | 69,200 |
| 2023/10/03 | 6,270 | 6,270 | 6,000 | 6,000 | -280 | -4.5% | 59,200 |
| 2023/10/02 | 6,220 | 6,350 | 6,220 | 6,280 | +60 | +1% | 51,300 |
| 2023/09/29 | 6,250 | 6,270 | 6,160 | 6,220 | -30 | -0.5% | 68,900 |
| 2023/09/28 | 6,250 | 6,330 | 6,220 | 6,250 | -110 | -1.7% | 44,400 |
| 2023/09/27 | 6,220 | 6,380 | 6,180 | 6,360 | +80 | +1.3% | 57,300 |
| 2023/09/26 | 6,310 | 6,320 | 6,250 | 6,280 | -30 | -0.5% | 31,500 |
| 2023/09/25 | 6,310 | 6,350 | 6,260 | 6,310 | +30 | +0.5% | 29,200 |
| 2023/09/22 | 6,310 | 6,310 | 6,240 | 6,280 | -60 | -0.9% | 51,700 |
| 2023/09/21 | 6,410 | 6,440 | 6,330 | 6,340 | -70 | -1.1% | 28,700 |
| 2023/09/20 | 6,580 | 6,620 | 6,410 | 6,410 | -160 | -2.4% | 45,000 |
| 2023/09/19 | 6,460 | 6,570 | 6,450 | 6,570 | +100 | +1.5% | 49,500 |
| 2023/09/15 | 6,450 | 6,500 | 6,410 | 6,470 | +110 | +1.7% | 77,500 |
| 2023/09/14 | 6,300 | 6,390 | 6,300 | 6,360 | ±0 | ±0% | 43,600 |
| 2023/09/13 | 6,390 | 6,440 | 6,340 | 6,360 | -70 | -1.1% | 35,500 |
| 2023/09/12 | 6,470 | 6,480 | 6,390 | 6,430 | +50 | +0.8% | 36,400 |
| 2023/09/11 | 6,400 | 6,450 | 6,380 | 6,380 | +10 | +0.2% | 48,900 |
| 2023/09/08 | 6,270 | 6,390 | 6,270 | 6,370 | ±0 | ±0% | 65,100 |
| 2023/09/07 | 6,270 | 6,410 | 6,270 | 6,370 | +120 | +1.9% | 61,300 |
| 2023/09/06 | 6,180 | 6,270 | 6,180 | 6,250 | ±0 | ±0% | 40,300 |
401～
450
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 | 378,500円 | -0.1% | -10.9% | 3.70% | 10.22倍 | 0.72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 | 377,800円 | +7.1% | +87.9% | 3.18% | 8.76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 | 305,500円 | -0.7% | +42.0% | 3.73% | 14.29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 | 473,000円 | -2.1% | -27.3% | 3.07% | 14.17倍 | 1.06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 | 165,000円 | +20.8% | -1.1% | 5.45% | 9.40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
