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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 4,240 | 4,240 | 4,170 | 4,170 | -55 | -1.3% | 15,900 |
| 2022/08/25 | 4,205 | 4,260 | 4,185 | 4,225 | +60 | +1.4% | 33,400 |
| 2022/08/24 | 4,155 | 4,190 | 4,155 | 4,165 | +10 | +0.2% | 20,900 |
| 2022/08/23 | 4,185 | 4,185 | 4,150 | 4,155 | -30 | -0.7% | 11,300 |
| 2022/08/22 | 4,165 | 4,210 | 4,155 | 4,185 | +5 | +0.1% | 12,800 |
| 2022/08/19 | 4,210 | 4,210 | 4,175 | 4,180 | +10 | +0.2% | 12,400 |
| 2022/08/18 | 4,180 | 4,200 | 4,150 | 4,170 | -50 | -1.2% | 32,900 |
| 2022/08/17 | 4,165 | 4,245 | 4,165 | 4,220 | +55 | +1.3% | 25,900 |
| 2022/08/16 | 4,195 | 4,200 | 4,155 | 4,165 | -75 | -1.8% | 22,000 |
| 2022/08/15 | 4,260 | 4,260 | 4,225 | 4,240 | +10 | +0.2% | 10,000 |
| 2022/08/12 | 4,205 | 4,265 | 4,200 | 4,230 | +95 | +2.3% | 34,000 |
| 2022/08/10 | 4,105 | 4,160 | 4,085 | 4,135 | +30 | +0.7% | 14,300 |
| 2022/08/09 | 4,155 | 4,170 | 4,090 | 4,105 | -65 | -1.6% | 31,900 |
| 2022/08/08 | 4,210 | 4,240 | 4,155 | 4,170 | -80 | -1.9% | 37,000 |
| 2022/08/05 | 4,190 | 4,250 | 4,160 | 4,250 | +40 | +1% | 25,000 |
| 2022/08/04 | 4,180 | 4,225 | 4,165 | 4,210 | +40 | +1% | 16,000 |
| 2022/08/03 | 4,265 | 4,265 | 4,165 | 4,170 | -50 | -1.2% | 33,600 |
| 2022/08/02 | 4,230 | 4,245 | 4,190 | 4,220 | -50 | -1.2% | 18,500 |
| 2022/08/01 | 4,250 | 4,290 | 4,250 | 4,270 | +30 | +0.7% | 13,400 |
| 2022/07/29 | 4,310 | 4,310 | 4,225 | 4,240 | -40 | -0.9% | 11,500 |
| 2022/07/28 | 4,290 | 4,295 | 4,235 | 4,280 | +25 | +0.6% | 20,400 |
| 2022/07/27 | 4,260 | 4,275 | 4,240 | 4,255 | -25 | -0.6% | 9,100 |
| 2022/07/26 | 4,250 | 4,300 | 4,235 | 4,280 | +30 | +0.7% | 6,000 |
| 2022/07/25 | 4,305 | 4,310 | 4,240 | 4,250 | -55 | -1.3% | 16,500 |
| 2022/07/22 | 4,320 | 4,335 | 4,295 | 4,305 | -15 | -0.3% | 13,900 |
| 2022/07/21 | 4,280 | 4,320 | 4,270 | 4,320 | +20 | +0.5% | 18,100 |
| 2022/07/20 | 4,295 | 4,315 | 4,270 | 4,300 | +90 | +2.1% | 24,200 |
| 2022/07/19 | 4,220 | 4,240 | 4,195 | 4,210 | +10 | +0.2% | 19,200 |
| 2022/07/15 | 4,155 | 4,230 | 4,135 | 4,200 | +65 | +1.6% | 25,200 |
| 2022/07/14 | 4,105 | 4,155 | 4,095 | 4,135 | -5 | -0.1% | 13,800 |
| 2022/07/13 | 4,095 | 4,150 | 4,095 | 4,140 | +55 | +1.3% | 9,400 |
| 2022/07/12 | 4,200 | 4,200 | 4,085 | 4,085 | -115 | -2.7% | 21,200 |
| 2022/07/11 | 4,200 | 4,225 | 4,160 | 4,200 | +45 | +1.1% | 20,800 |
| 2022/07/08 | 4,140 | 4,225 | 4,140 | 4,155 | +45 | +1.1% | 44,300 |
| 2022/07/07 | 4,090 | 4,130 | 4,060 | 4,110 | +45 | +1.1% | 19,800 |
| 2022/07/06 | 4,010 | 4,090 | 4,005 | 4,065 | +5 | +0.1% | 31,600 |
| 2022/07/05 | 4,105 | 4,110 | 4,060 | 4,060 | +15 | +0.4% | 18,100 |
| 2022/07/04 | 4,055 | 4,055 | 4,025 | 4,045 | +30 | +0.7% | 18,600 |
| 2022/07/01 | 4,045 | 4,060 | 3,990 | 4,015 | -15 | -0.4% | 34,500 |
| 2022/06/30 | 4,020 | 4,070 | 4,015 | 4,030 | -25 | -0.6% | 45,900 |
| 2022/06/29 | 4,075 | 4,075 | 4,040 | 4,055 | -55 | -1.3% | 19,000 |
| 2022/06/28 | 4,055 | 4,110 | 4,055 | 4,110 | +30 | +0.7% | 28,400 |
| 2022/06/27 | 4,100 | 4,150 | 4,060 | 4,080 | +30 | +0.7% | 31,000 |
| 2022/06/24 | 4,040 | 4,075 | 4,010 | 4,050 | +5 | +0.1% | 39,200 |
| 2022/06/23 | 4,090 | 4,095 | 4,010 | 4,045 | -45 | -1.1% | 35,200 |
| 2022/06/22 | 4,200 | 4,215 | 4,075 | 4,090 | -60 | -1.4% | 26,900 |
| 2022/06/21 | 4,100 | 4,165 | 4,070 | 4,150 | +120 | +3% | 23,200 |
| 2022/06/20 | 4,115 | 4,120 | 4,015 | 4,030 | -70 | -1.7% | 28,900 |
| 2022/06/17 | 4,130 | 4,150 | 4,070 | 4,100 | -100 | -2.4% | 64,500 |
| 2022/06/16 | 4,140 | 4,245 | 4,140 | 4,200 | +60 | +1.4% | 24,100 |
551～
600
件表示中 / 3586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 | 390,000円 | +2.2% | -1.0% | 3.33% | 9.33倍 | 0.76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 |
| フジミインコ | 240,900円 | +18.8% | +24.5% | 3.04% | 21.40倍 | 2.43倍 |
|
半導体製造用のＣＭＰ（化学的機械的研磨）製品大手、先端品に強い。ウエハ研磨材も世界首位 |
| 三谷セキ | 591,000円 | +1.1% | -6.8% | 1.78% | 12.70倍 | 1.28倍 |
|
パイル（基礎工事用杭）、電柱などコンクリート２次製品大手。情報関連・廃棄物処理、ホテルも |
| 住阪セメ | 336,300円 | +0.6% | -2.1% | 3.57% | 14.21倍 | 0.59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 | 295,300円 | +4.0% | -38.4% | 3.86% | 22.32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
