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 |
|---|---|---|---|---|---|---|---|
| 2023/09/05 | 6,240 | 6,250 | 6,160 | 6,250 | +10 | +0.2% | 35,300 |
| 2023/09/04 | 6,150 | 6,240 | 6,150 | 6,240 | +110 | +1.8% | 36,200 |
| 2023/09/01 | 6,070 | 6,150 | 6,050 | 6,130 | +100 | +1.7% | 39,700 |
| 2023/08/31 | 6,050 | 6,070 | 6,010 | 6,030 | -20 | -0.3% | 23,400 |
| 2023/08/30 | 6,000 | 6,110 | 6,000 | 6,050 | +30 | +0.5% | 32,200 |
| 2023/08/29 | 6,000 | 6,040 | 5,980 | 6,020 | +30 | +0.5% | 23,000 |
| 2023/08/28 | 5,960 | 6,020 | 5,950 | 5,990 | +80 | +1.4% | 20,100 |
| 2023/08/25 | 5,890 | 5,940 | 5,890 | 5,910 | -40 | -0.7% | 26,900 |
| 2023/08/24 | 5,960 | 5,970 | 5,930 | 5,950 | -10 | -0.2% | 20,700 |
| 2023/08/23 | 5,880 | 5,970 | 5,870 | 5,960 | +80 | +1.4% | 19,800 |
| 2023/08/22 | 5,860 | 5,890 | 5,840 | 5,880 | +20 | +0.3% | 16,200 |
| 2023/08/21 | 5,880 | 5,920 | 5,860 | 5,860 | -20 | -0.3% | 23,000 |
| 2023/08/18 | 5,890 | 5,940 | 5,860 | 5,880 | -50 | -0.8% | 22,000 |
| 2023/08/17 | 6,000 | 6,030 | 5,890 | 5,930 | -120 | -2% | 40,100 |
| 2023/08/16 | 6,060 | 6,100 | 6,020 | 6,050 | -80 | -1.3% | 19,900 |
| 2023/08/15 | 6,060 | 6,140 | 6,050 | 6,130 | +60 | +1% | 25,900 |
| 2023/08/14 | 6,180 | 6,180 | 6,070 | 6,070 | -110 | -1.8% | 26,500 |
| 2023/08/10 | 6,070 | 6,180 | 6,000 | 6,180 | +140 | +2.3% | 59,500 |
| 2023/08/09 | 5,930 | 6,060 | 5,920 | 6,040 | +110 | +1.9% | 64,600 |
| 2023/08/08 | 6,020 | 6,080 | 5,930 | 5,930 | -10 | -0.2% | 77,900 |
| 2023/08/07 | 5,910 | 6,040 | 5,780 | 5,940 | +530 | +9.8% | 149,600 |
| 2023/08/04 | 5,440 | 5,510 | 5,380 | 5,410 | -50 | -0.9% | 46,600 |
| 2023/08/03 | 5,560 | 5,560 | 5,460 | 5,460 | -150 | -2.7% | 35,400 |
| 2023/08/02 | 5,610 | 5,710 | 5,610 | 5,610 | -50 | -0.9% | 37,100 |
| 2023/08/01 | 5,560 | 5,670 | 5,550 | 5,660 | +120 | +2.2% | 35,400 |
| 2023/07/31 | 5,490 | 5,570 | 5,490 | 5,540 | +120 | +2.2% | 35,300 |
| 2023/07/28 | 5,400 | 5,420 | 5,340 | 5,420 | +10 | +0.2% | 28,300 |
| 2023/07/27 | 5,420 | 5,430 | 5,360 | 5,410 | +10 | +0.2% | 14,600 |
| 2023/07/26 | 5,430 | 5,430 | 5,380 | 5,400 | -10 | -0.2% | 14,300 |
| 2023/07/25 | 5,370 | 5,410 | 5,360 | 5,410 | +50 | +0.9% | 17,400 |
| 2023/07/24 | 5,330 | 5,390 | 5,320 | 5,360 | +40 | +0.8% | 14,300 |
| 2023/07/21 | 5,310 | 5,360 | 5,290 | 5,320 | -10 | -0.2% | 14,800 |
| 2023/07/20 | 5,360 | 5,370 | 5,310 | 5,330 | -20 | -0.4% | 19,200 |
| 2023/07/19 | 5,350 | 5,350 | 5,280 | 5,350 | +60 | +1.1% | 23,300 |
| 2023/07/18 | 5,280 | 5,350 | 5,270 | 5,290 | +10 | +0.2% | 19,400 |
| 2023/07/14 | 5,290 | 5,310 | 5,240 | 5,280 | -30 | -0.6% | 30,300 |
| 2023/07/13 | 5,340 | 5,360 | 5,280 | 5,310 | -50 | -0.9% | 23,900 |
| 2023/07/12 | 5,450 | 5,450 | 5,340 | 5,360 | -90 | -1.7% | 27,100 |
| 2023/07/11 | 5,520 | 5,530 | 5,440 | 5,450 | -50 | -0.9% | 21,600 |
| 2023/07/10 | 5,470 | 5,570 | 5,450 | 5,500 | +60 | +1.1% | 33,800 |
| 2023/07/07 | 5,500 | 5,520 | 5,430 | 5,440 | -70 | -1.3% | 36,400 |
| 2023/07/06 | 5,550 | 5,610 | 5,490 | 5,510 | -50 | -0.9% | 34,600 |
| 2023/07/05 | 5,550 | 5,600 | 5,510 | 5,560 | -20 | -0.4% | 31,700 |
| 2023/07/04 | 5,570 | 5,620 | 5,560 | 5,580 | +20 | +0.4% | 29,500 |
| 2023/07/03 | 5,550 | 5,610 | 5,530 | 5,560 | +100 | +1.8% | 38,000 |
| 2023/06/30 | 5,490 | 5,520 | 5,440 | 5,460 | ±0 | ±0% | 32,200 |
| 2023/06/29 | 5,410 | 5,490 | 5,410 | 5,460 | +30 | +0.6% | 35,300 |
| 2023/06/28 | 5,370 | 5,440 | 5,350 | 5,430 | +60 | +1.1% | 24,600 |
| 2023/06/27 | 5,320 | 5,400 | 5,310 | 5,370 | -30 | -0.6% | 19,600 |
| 2023/06/26 | 5,350 | 5,470 | 5,290 | 5,400 | +50 | +0.9% | 28,800 |
451～
500
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
