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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 4,470 | 4,470 | 4,390 | 4,415 | -80 | -1.8% | 27,800 |
| 2023/04/05 | 4,600 | 4,600 | 4,485 | 4,495 | -140 | -3% | 39,200 |
| 2023/04/04 | 4,600 | 4,635 | 4,595 | 4,635 | +40 | +0.9% | 25,100 |
| 2023/04/03 | 4,605 | 4,610 | 4,575 | 4,595 | +5 | +0.1% | 20,700 |
| 2023/03/31 | 4,575 | 4,630 | 4,570 | 4,590 | +35 | +0.8% | 23,000 |
| 2023/03/30 | 4,540 | 4,575 | 4,475 | 4,555 | -75 | -1.6% | 29,300 |
| 2023/03/29 | 4,600 | 4,630 | 4,585 | 4,630 | +60 | +1.3% | 35,600 |
| 2023/03/28 | 4,550 | 4,600 | 4,540 | 4,570 | +20 | +0.4% | 27,000 |
| 2023/03/27 | 4,505 | 4,555 | 4,495 | 4,550 | +90 | +2% | 20,700 |
| 2023/03/24 | 4,500 | 4,500 | 4,445 | 4,460 | -40 | -0.9% | 13,300 |
| 2023/03/23 | 4,465 | 4,510 | 4,440 | 4,500 | +20 | +0.4% | 20,300 |
| 2023/03/22 | 4,510 | 4,520 | 4,470 | 4,480 | +40 | +0.9% | 25,200 |
| 2023/03/20 | 4,485 | 4,505 | 4,400 | 4,440 | -65 | -1.4% | 24,600 |
| 2023/03/17 | 4,555 | 4,615 | 4,505 | 4,505 | -15 | -0.3% | 83,700 |
| 2023/03/16 | 4,505 | 4,530 | 4,440 | 4,520 | -35 | -0.8% | 33,900 |
| 2023/03/15 | 4,500 | 4,565 | 4,485 | 4,555 | +155 | +3.5% | 35,000 |
| 2023/03/14 | 4,515 | 4,520 | 4,370 | 4,400 | -140 | -3.1% | 48,700 |
| 2023/03/13 | 4,575 | 4,590 | 4,510 | 4,540 | -95 | -2% | 29,000 |
| 2023/03/10 | 4,625 | 4,680 | 4,600 | 4,635 | -45 | -1% | 36,200 |
| 2023/03/09 | 4,725 | 4,750 | 4,670 | 4,680 | -25 | -0.5% | 28,300 |
| 2023/03/08 | 4,585 | 4,705 | 4,585 | 4,705 | +155 | +3.4% | 56,400 |
| 2023/03/07 | 4,560 | 4,590 | 4,540 | 4,550 | -25 | -0.5% | 22,300 |
| 2023/03/06 | 4,525 | 4,575 | 4,490 | 4,575 | +85 | +1.9% | 30,600 |
| 2023/03/03 | 4,470 | 4,530 | 4,470 | 4,490 | +15 | +0.3% | 33,900 |
| 2023/03/02 | 4,540 | 4,550 | 4,475 | 4,475 | -60 | -1.3% | 21,200 |
| 2023/03/01 | 4,510 | 4,540 | 4,505 | 4,535 | +5 | +0.1% | 28,400 |
| 2023/02/28 | 4,575 | 4,580 | 4,495 | 4,530 | -20 | -0.4% | 36,800 |
| 2023/02/27 | 4,475 | 4,570 | 4,475 | 4,550 | +80 | +1.8% | 37,400 |
| 2023/02/24 | 4,500 | 4,515 | 4,465 | 4,470 | +15 | +0.3% | 22,000 |
| 2023/02/22 | 4,495 | 4,515 | 4,450 | 4,455 | -65 | -1.4% | 28,800 |
| 2023/02/21 | 4,465 | 4,540 | 4,465 | 4,520 | +50 | +1.1% | 28,800 |
| 2023/02/20 | 4,420 | 4,485 | 4,420 | 4,470 | +80 | +1.8% | 25,200 |
| 2023/02/17 | 4,360 | 4,425 | 4,350 | 4,390 | +10 | +0.2% | 32,400 |
| 2023/02/16 | 4,300 | 4,380 | 4,300 | 4,380 | +105 | +2.5% | 45,000 |
| 2023/02/15 | 4,295 | 4,320 | 4,260 | 4,275 | -20 | -0.5% | 68,000 |
| 2023/02/14 | 4,250 | 4,305 | 4,250 | 4,295 | +65 | +1.5% | 66,500 |
| 2023/02/13 | 4,220 | 4,260 | 4,210 | 4,230 | +10 | +0.2% | 14,700 |
| 2023/02/10 | 4,195 | 4,245 | 4,180 | 4,220 | +25 | +0.6% | 27,000 |
| 2023/02/09 | 4,200 | 4,215 | 4,195 | 4,195 | -65 | -1.5% | 25,800 |
| 2023/02/08 | 4,230 | 4,260 | 4,215 | 4,260 | +30 | +0.7% | 12,000 |
| 2023/02/07 | 4,280 | 4,285 | 4,210 | 4,230 | -50 | -1.2% | 24,600 |
| 2023/02/06 | 4,260 | 4,310 | 4,235 | 4,280 | +35 | +0.8% | 22,400 |
| 2023/02/03 | 4,215 | 4,305 | 4,175 | 4,245 | +100 | +2.4% | 51,200 |
| 2023/02/02 | 4,205 | 4,205 | 4,120 | 4,145 | -25 | -0.6% | 20,900 |
| 2023/02/01 | 4,200 | 4,220 | 4,170 | 4,170 | -30 | -0.7% | 24,800 |
| 2023/01/31 | 4,135 | 4,200 | 4,130 | 4,200 | +95 | +2.3% | 22,700 |
| 2023/01/30 | 4,115 | 4,140 | 4,100 | 4,105 | ±0 | ±0% | 32,200 |
| 2023/01/27 | 4,110 | 4,125 | 4,095 | 4,105 | +5 | +0.1% | 16,300 |
| 2023/01/26 | 4,075 | 4,120 | 4,075 | 4,100 | +40 | +1% | 28,100 |
| 2023/01/25 | 4,090 | 4,090 | 4,055 | 4,060 | -25 | -0.6% | 16,500 |
601～
650
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
