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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 5,330 | 5,420 | 5,280 | 5,400 | +170 | +3.3% | 55,500 |
| 2023/06/19 | 5,280 | 5,280 | 5,200 | 5,230 | ±0 | ±0% | 24,500 |
| 2023/06/16 | 5,250 | 5,270 | 5,200 | 5,230 | +20 | +0.4% | 61,700 |
| 2023/06/15 | 5,190 | 5,260 | 5,170 | 5,210 | +40 | +0.8% | 34,300 |
| 2023/06/14 | 5,200 | 5,220 | 5,150 | 5,170 | +10 | +0.2% | 31,000 |
| 2023/06/13 | 5,230 | 5,230 | 5,140 | 5,160 | ±0 | ±0% | 27,300 |
| 2023/06/12 | 5,100 | 5,180 | 5,080 | 5,160 | +100 | +2% | 32,700 |
| 2023/06/09 | 5,020 | 5,080 | 5,020 | 5,060 | +100 | +2% | 41,000 |
| 2023/06/08 | 5,050 | 5,050 | 4,940 | 4,960 | -50 | -1% | 26,200 |
| 2023/06/07 | 5,040 | 5,060 | 4,990 | 5,010 | ±0 | ±0% | 26,000 |
| 2023/06/06 | 5,010 | 5,030 | 4,960 | 5,010 | -10 | -0.2% | 20,600 |
| 2023/06/05 | 4,990 | 5,020 | 4,970 | 5,020 | +95 | +1.9% | 23,000 |
| 2023/06/02 | 4,900 | 4,940 | 4,900 | 4,925 | +60 | +1.2% | 19,700 |
| 2023/06/01 | 4,895 | 4,920 | 4,845 | 4,865 | -30 | -0.6% | 25,600 |
| 2023/05/31 | 4,995 | 5,010 | 4,880 | 4,895 | -125 | -2.5% | 60,400 |
| 2023/05/30 | 5,070 | 5,120 | 5,020 | 5,020 | -20 | -0.4% | 35,000 |
| 2023/05/29 | 5,030 | 5,080 | 4,990 | 5,040 | +110 | +2.2% | 36,000 |
| 2023/05/26 | 5,030 | 5,040 | 4,930 | 4,930 | -100 | -2% | 36,200 |
| 2023/05/25 | 4,965 | 5,030 | 4,950 | 5,030 | +65 | +1.3% | 26,800 |
| 2023/05/24 | 5,000 | 5,030 | 4,930 | 4,965 | -55 | -1.1% | 33,700 |
| 2023/05/23 | 5,030 | 5,080 | 5,000 | 5,020 | +20 | +0.4% | 34,100 |
| 2023/05/22 | 4,960 | 5,020 | 4,935 | 5,000 | +50 | +1% | 25,100 |
| 2023/05/19 | 4,895 | 4,960 | 4,895 | 4,950 | +75 | +1.5% | 30,700 |
| 2023/05/18 | 4,890 | 4,890 | 4,830 | 4,875 | +35 | +0.7% | 28,500 |
| 2023/05/17 | 4,865 | 4,875 | 4,820 | 4,840 | -40 | -0.8% | 24,200 |
| 2023/05/16 | 4,885 | 4,890 | 4,825 | 4,880 | +35 | +0.7% | 23,600 |
| 2023/05/15 | 4,850 | 4,865 | 4,750 | 4,845 | +55 | +1.1% | 31,100 |
| 2023/05/12 | 4,800 | 4,845 | 4,735 | 4,790 | -15 | -0.3% | 51,600 |
| 2023/05/11 | 4,690 | 4,965 | 4,665 | 4,805 | +90 | +1.9% | 99,500 |
| 2023/05/10 | 4,725 | 4,760 | 4,680 | 4,715 | ±0 | ±0% | 23,300 |
| 2023/05/09 | 4,740 | 4,770 | 4,700 | 4,715 | -50 | -1% | 49,800 |
| 2023/05/08 | 4,725 | 4,780 | 4,725 | 4,765 | +40 | +0.8% | 19,200 |
| 2023/05/02 | 4,735 | 4,735 | 4,690 | 4,725 | ±0 | ±0% | 18,700 |
| 2023/05/01 | 4,675 | 4,725 | 4,670 | 4,725 | +65 | +1.4% | 26,000 |
| 2023/04/28 | 4,630 | 4,660 | 4,620 | 4,660 | +65 | +1.4% | 24,900 |
| 2023/04/27 | 4,550 | 4,605 | 4,550 | 4,595 | +25 | +0.5% | 20,700 |
| 2023/04/26 | 4,600 | 4,600 | 4,555 | 4,570 | -25 | -0.5% | 15,000 |
| 2023/04/25 | 4,585 | 4,655 | 4,585 | 4,595 | +10 | +0.2% | 24,500 |
| 2023/04/24 | 4,570 | 4,585 | 4,555 | 4,585 | +30 | +0.7% | 18,100 |
| 2023/04/21 | 4,520 | 4,575 | 4,500 | 4,555 | +25 | +0.6% | 19,600 |
| 2023/04/20 | 4,475 | 4,530 | 4,475 | 4,530 | +35 | +0.8% | 12,300 |
| 2023/04/19 | 4,465 | 4,495 | 4,460 | 4,495 | +5 | +0.1% | 13,000 |
| 2023/04/18 | 4,520 | 4,520 | 4,475 | 4,490 | -30 | -0.7% | 13,000 |
| 2023/04/17 | 4,500 | 4,530 | 4,500 | 4,520 | ±0 | ±0% | 10,900 |
| 2023/04/14 | 4,475 | 4,520 | 4,475 | 4,520 | +45 | +1% | 20,100 |
| 2023/04/13 | 4,475 | 4,485 | 4,455 | 4,475 | -10 | -0.2% | 12,000 |
| 2023/04/12 | 4,470 | 4,495 | 4,470 | 4,485 | +15 | +0.3% | 13,600 |
| 2023/04/11 | 4,455 | 4,475 | 4,435 | 4,470 | +40 | +0.9% | 17,300 |
| 2023/04/10 | 4,470 | 4,475 | 4,410 | 4,430 | -10 | -0.2% | 13,700 |
| 2023/04/07 | 4,415 | 4,455 | 4,415 | 4,440 | +25 | +0.6% | 16,300 |
551～
600
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 | 412,000円 | +1.2% | -2.1% | 0.00% | 8.95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 | 402,300円 | +7.1% | +87.9% | 2.98% | 9.16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 | 401,500円 | +7.9% | 0.0% | 1.10% | 41.09倍 | 2.19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 | 286,800円 | -0.7% | +42.0% | 3.97% | 13.30倍 | 0.77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
