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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 3,545 | 3,585 | 3,520 | 3,575 | -5 | -0.1% | 62,600 |
| 2025/05/21 | 3,585 | 3,610 | 3,550 | 3,580 | -5 | -0.1% | 106,200 |
| 2025/05/20 | 3,625 | 3,645 | 3,585 | 3,585 | -40 | -1.1% | 59,900 |
| 2025/05/19 | 3,620 | 3,655 | 3,595 | 3,625 | +20 | +0.6% | 75,300 |
| 2025/05/16 | 3,595 | 3,615 | 3,565 | 3,605 | +10 | +0.3% | 41,500 |
| 2025/05/15 | 3,570 | 3,610 | 3,555 | 3,595 | -20 | -0.6% | 69,900 |
| 2025/05/14 | 3,710 | 3,710 | 3,560 | 3,615 | -95 | -2.6% | 97,200 |
| 2025/05/13 | 3,695 | 3,720 | 3,680 | 3,710 | +85 | +2.3% | 85,800 |
| 2025/05/12 | 3,690 | 3,770 | 3,620 | 3,625 | -65 | -1.8% | 121,000 |
| 2025/05/09 | 3,780 | 3,860 | 3,650 | 3,690 | -65 | -1.7% | 172,700 |
| 2025/05/08 | 3,720 | 3,770 | 3,715 | 3,755 | +20 | +0.5% | 38,700 |
| 2025/05/07 | 3,730 | 3,745 | 3,705 | 3,735 | ±0 | ±0% | 60,100 |
| 2025/05/02 | 3,720 | 3,745 | 3,715 | 3,735 | +10 | +0.3% | 58,800 |
| 2025/05/01 | 3,710 | 3,740 | 3,710 | 3,725 | +10 | +0.3% | 63,500 |
| 2025/04/30 | 3,720 | 3,735 | 3,705 | 3,715 | ±0 | ±0% | 63,500 |
| 2025/04/28 | 3,685 | 3,720 | 3,685 | 3,715 | +45 | +1.2% | 120,500 |
| 2025/04/25 | 3,650 | 3,680 | 3,650 | 3,670 | +35 | +1% | 54,800 |
| 2025/04/24 | 3,630 | 3,665 | 3,625 | 3,635 | +15 | +0.4% | 54,400 |
| 2025/04/23 | 3,590 | 3,635 | 3,590 | 3,620 | +70 | +2% | 61,900 |
| 2025/04/22 | 3,540 | 3,575 | 3,535 | 3,550 | +35 | +1% | 43,100 |
| 2025/04/21 | 3,515 | 3,550 | 3,500 | 3,515 | -45 | -1.3% | 32,700 |
| 2025/04/18 | 3,505 | 3,570 | 3,505 | 3,560 | +65 | +1.9% | 35,200 |
| 2025/04/17 | 3,465 | 3,505 | 3,460 | 3,495 | +25 | +0.7% | 29,000 |
| 2025/04/16 | 3,475 | 3,490 | 3,460 | 3,470 | +20 | +0.6% | 35,300 |
| 2025/04/15 | 3,425 | 3,475 | 3,425 | 3,450 | +25 | +0.7% | 33,000 |
| 2025/04/14 | 3,405 | 3,465 | 3,400 | 3,425 | +45 | +1.3% | 52,300 |
| 2025/04/11 | 3,295 | 3,395 | 3,255 | 3,380 | -40 | -1.2% | 88,500 |
| 2025/04/10 | 3,430 | 3,450 | 3,385 | 3,420 | +205 | +6.4% | 136,400 |
| 2025/04/09 | 3,190 | 3,245 | 3,125 | 3,215 | -45 | -1.4% | 134,700 |
| 2025/04/08 | 3,165 | 3,295 | 3,160 | 3,260 | +165 | +5.3% | 110,800 |
| 2025/04/07 | 2,990 | 3,160 | 2,989 | 3,095 | -175 | -5.4% | 141,800 |
| 2025/04/04 | 3,285 | 3,305 | 3,195 | 3,270 | -120 | -3.5% | 110,700 |
| 2025/04/03 | 3,340 | 3,390 | 3,325 | 3,390 | -90 | -2.6% | 104,200 |
| 2025/04/02 | 3,545 | 3,545 | 3,470 | 3,480 | -50 | -1.4% | 57,200 |
| 2025/04/01 | 3,500 | 3,560 | 3,500 | 3,530 | +30 | +0.9% | 47,300 |
| 2025/03/31 | 3,510 | 3,550 | 3,485 | 3,500 | -75 | -2.1% | 78,600 |
| 2025/03/28 | 3,600 | 3,625 | 3,560 | 3,575 | -125 | -3.4% | 48,900 |
| 2025/03/27 | 3,690 | 3,710 | 3,660 | 3,700 | -5 | -0.1% | 55,000 |
| 2025/03/26 | 3,690 | 3,705 | 3,670 | 3,705 | +30 | +0.8% | 41,100 |
| 2025/03/25 | 3,675 | 3,695 | 3,670 | 3,675 | ±0 | ±0% | 22,000 |
| 2025/03/24 | 3,705 | 3,705 | 3,645 | 3,675 | -45 | -1.2% | 45,000 |
| 2025/03/21 | 3,670 | 3,720 | 3,660 | 3,720 | +50 | +1.4% | 125,100 |
| 2025/03/19 | 3,625 | 3,720 | 3,625 | 3,670 | +45 | +1.2% | 53,500 |
| 2025/03/18 | 3,620 | 3,685 | 3,620 | 3,625 | +30 | +0.8% | 63,100 |
| 2025/03/17 | 3,560 | 3,610 | 3,560 | 3,595 | +35 | +1% | 43,600 |
| 2025/03/14 | 3,540 | 3,585 | 3,540 | 3,560 | -20 | -0.6% | 45,700 |
| 2025/03/13 | 3,540 | 3,600 | 3,540 | 3,580 | +40 | +1.1% | 52,400 |
| 2025/03/12 | 3,535 | 3,560 | 3,520 | 3,540 | -35 | -1% | 61,800 |
| 2025/03/11 | 3,580 | 3,610 | 3,545 | 3,575 | -45 | -1.2% | 67,800 |
| 2025/03/10 | 3,675 | 3,675 | 3,620 | 3,620 | -55 | -1.5% | 46,200 |
1～
50
件表示中 / 3704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 | 357,500円 | -0.1% | -10.9% | 3.92% | 9.66倍 | 0.68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 | 368,700円 | +7.1% | +87.9% | 3.25% | 8.69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 | 300,000円 | -0.7% | +42.0% | 3.80% | 14.18倍 | 0.82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 |
| 黒崎播磨 | 247,000円 | +1.2% | -2.1% | 4.66% | 8.32倍 | 0.88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 |
| 東洋炭素 | 409,000円 | -2.1% | -27.3% | 3.55% | 12.25倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
