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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 4,750 | 4,760 | 4,695 | 4,740 | -35 | -0.7% | 51,300 |
| 2025/09/16 | 4,780 | 4,805 | 4,770 | 4,775 | -25 | -0.5% | 51,800 |
| 2025/09/12 | 4,800 | 4,820 | 4,775 | 4,800 | ±0 | ±0% | 93,800 |
| 2025/09/11 | 4,740 | 4,820 | 4,705 | 4,800 | +75 | +1.6% | 75,400 |
| 2025/09/10 | 4,760 | 4,765 | 4,700 | 4,725 | -60 | -1.3% | 82,800 |
| 2025/09/09 | 4,850 | 4,870 | 4,755 | 4,785 | +40 | +0.8% | 116,000 |
| 2025/09/08 | 4,690 | 4,750 | 4,655 | 4,745 | +50 | +1.1% | 75,900 |
| 2025/09/05 | 4,690 | 4,695 | 4,650 | 4,695 | +25 | +0.5% | 65,000 |
| 2025/09/04 | 4,650 | 4,675 | 4,630 | 4,670 | +15 | +0.3% | 75,800 |
| 2025/09/03 | 4,625 | 4,675 | 4,625 | 4,655 | +55 | +1.2% | 75,900 |
| 2025/09/02 | 4,535 | 4,625 | 4,535 | 4,600 | +80 | +1.8% | 64,600 |
| 2025/09/01 | 4,510 | 4,525 | 4,480 | 4,520 | ±0 | ±0% | 34,300 |
| 2025/08/29 | 4,515 | 4,520 | 4,485 | 4,520 | +5 | +0.1% | 55,900 |
| 2025/08/28 | 4,495 | 4,525 | 4,485 | 4,515 | +15 | +0.3% | 55,300 |
| 2025/08/27 | 4,480 | 4,500 | 4,460 | 4,500 | +20 | +0.4% | 39,900 |
| 2025/08/26 | 4,510 | 4,515 | 4,480 | 4,480 | -20 | -0.4% | 53,700 |
| 2025/08/25 | 4,510 | 4,535 | 4,500 | 4,500 | -10 | -0.2% | 78,500 |
| 2025/08/22 | 4,520 | 4,525 | 4,495 | 4,510 | -10 | -0.2% | 59,400 |
| 2025/08/21 | 4,510 | 4,550 | 4,490 | 4,520 | +5 | +0.1% | 75,400 |
| 2025/08/20 | 4,510 | 4,515 | 4,475 | 4,515 | -10 | -0.2% | 40,700 |
| 2025/08/19 | 4,460 | 4,530 | 4,460 | 4,525 | +45 | +1% | 66,900 |
| 2025/08/18 | 4,450 | 4,500 | 4,440 | 4,480 | +40 | +0.9% | 88,100 |
| 2025/08/15 | 4,460 | 4,500 | 4,420 | 4,440 | -15 | -0.3% | 93,100 |
| 2025/08/14 | 4,470 | 4,490 | 4,435 | 4,455 | -60 | -1.3% | 68,800 |
| 2025/08/13 | 4,530 | 4,540 | 4,500 | 4,515 | -15 | -0.3% | 51,700 |
| 2025/08/12 | 4,550 | 4,555 | 4,495 | 4,530 | +30 | +0.7% | 115,200 |
| 2025/08/08 | 4,445 | 4,515 | 4,430 | 4,500 | +50 | +1.1% | 173,300 |
| 2025/08/07 | 4,480 | 4,525 | 4,440 | 4,450 | -30 | -0.7% | 107,400 |
| 2025/08/06 | 4,440 | 4,495 | 4,440 | 4,480 | +60 | +1.4% | 64,200 |
| 2025/08/05 | 4,390 | 4,435 | 4,375 | 4,420 | +60 | +1.4% | 67,100 |
| 2025/08/04 | 4,315 | 4,370 | 4,310 | 4,360 | -5 | -0.1% | 64,200 |
| 2025/08/01 | 4,385 | 4,400 | 4,350 | 4,365 | +50 | +1.2% | 62,800 |
| 2025/07/31 | 4,280 | 4,330 | 4,265 | 4,315 | +50 | +1.2% | 52,400 |
| 2025/07/30 | 4,275 | 4,285 | 4,255 | 4,265 | +10 | +0.2% | 34,700 |
| 2025/07/29 | 4,205 | 4,255 | 4,205 | 4,255 | -5 | -0.1% | 66,500 |
| 2025/07/28 | 4,215 | 4,280 | 4,215 | 4,260 | +25 | +0.6% | 58,800 |
| 2025/07/25 | 4,205 | 4,240 | 4,175 | 4,235 | -10 | -0.2% | 58,200 |
| 2025/07/24 | 4,230 | 4,275 | 4,215 | 4,245 | +10 | +0.2% | 63,600 |
| 2025/07/23 | 4,245 | 4,250 | 4,195 | 4,235 | +20 | +0.5% | 123,900 |
| 2025/07/22 | 4,265 | 4,310 | 4,195 | 4,215 | -5 | -0.1% | 142,700 |
| 2025/07/18 | 4,330 | 4,340 | 4,195 | 4,220 | +310 | +7.9% | 385,200 |
| 2025/07/17 | 3,915 | 3,915 | 3,895 | 3,910 | -5 | -0.1% | 37,600 |
| 2025/07/16 | 3,910 | 3,925 | 3,890 | 3,915 | +25 | +0.6% | 36,100 |
| 2025/07/15 | 3,875 | 3,915 | 3,875 | 3,890 | +20 | +0.5% | 79,800 |
| 2025/07/14 | 3,855 | 3,890 | 3,855 | 3,870 | +15 | +0.4% | 50,900 |
| 2025/07/11 | 3,820 | 3,860 | 3,820 | 3,855 | +45 | +1.2% | 65,100 |
| 2025/07/10 | 3,795 | 3,810 | 3,765 | 3,810 | +60 | +1.6% | 79,400 |
| 2025/07/09 | 3,735 | 3,825 | 3,725 | 3,750 | +25 | +0.7% | 79,500 |
| 2025/07/08 | 3,660 | 3,725 | 3,640 | 3,725 | +50 | +1.4% | 98,200 |
| 2025/07/07 | 3,650 | 3,695 | 3,645 | 3,675 | +25 | +0.7% | 61,000 |
1～
50
件表示中 / 3785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 | 474,000円 | -0.1% | -10.9% | 2.95% | 12.40倍 | 0.87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 | 411,500円 | +1.2% | -2.1% | 0.00% | 8.94倍 | 1.46倍 |
|
総合耐火物の大手で、消耗品が主。海外事業拡大を加速。日本製鉄が２６年２月からＴＯＢ実施 |
| 住阪セメ | 401,500円 | +7.1% | +87.9% | 2.99% | 9.14倍 | 0.67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 |
| 日ヒューム | 383,000円 | +7.9% | 0.0% | 1.15% | 39.20倍 | 2.09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 |
| ニチハ | 289,800円 | -0.7% | +42.0% | 3.93% | 13.44倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
