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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 4,300 | 4,305 | 4,225 | 4,275 | +50 | +1.2% | 22,900 |
| 2021/06/04 | 4,190 | 4,260 | 4,170 | 4,225 | +35 | +0.8% | 48,100 |
| 2021/06/03 | 4,190 | 4,190 | 4,120 | 4,190 | +45 | +1.1% | 20,900 |
| 2021/06/02 | 4,135 | 4,170 | 4,120 | 4,145 | -25 | -0.6% | 15,400 |
| 2021/06/01 | 4,175 | 4,185 | 4,120 | 4,170 | -15 | -0.4% | 14,500 |
| 2021/05/31 | 4,165 | 4,185 | 4,115 | 4,185 | -15 | -0.4% | 42,000 |
| 2021/05/28 | 4,165 | 4,200 | 4,135 | 4,200 | +80 | +1.9% | 31,800 |
| 2021/05/27 | 4,165 | 4,220 | 4,120 | 4,120 | -50 | -1.2% | 37,300 |
| 2021/05/26 | 4,180 | 4,205 | 4,105 | 4,170 | -15 | -0.4% | 30,500 |
| 2021/05/25 | 4,220 | 4,265 | 4,185 | 4,185 | -55 | -1.3% | 18,000 |
| 2021/05/24 | 4,190 | 4,240 | 4,180 | 4,240 | +45 | +1.1% | 14,100 |
| 2021/05/21 | 4,225 | 4,230 | 4,155 | 4,195 | ±0 | ±0% | 26,400 |
| 2021/05/20 | 4,195 | 4,245 | 4,165 | 4,195 | +25 | +0.6% | 25,400 |
| 2021/05/19 | 4,065 | 4,205 | 4,025 | 4,170 | -15 | -0.4% | 71,300 |
| 2021/05/18 | 4,110 | 4,185 | 4,050 | 4,185 | +120 | +3% | 32,900 |
| 2021/05/17 | 4,255 | 4,295 | 4,055 | 4,065 | -145 | -3.4% | 48,800 |
| 2021/05/14 | 4,160 | 4,255 | 4,160 | 4,210 | +105 | +2.6% | 35,500 |
| 2021/05/13 | 4,210 | 4,240 | 4,090 | 4,105 | -190 | -4.4% | 82,000 |
| 2021/05/12 | 4,305 | 4,395 | 4,235 | 4,295 | -125 | -2.8% | 155,900 |
| 2021/05/11 | 3,755 | 4,445 | 3,670 | 4,420 | +635 | +16.8% | 305,200 |
| 2021/05/10 | 3,690 | 3,815 | 3,690 | 3,785 | +100 | +2.7% | 32,500 |
| 2021/05/07 | 3,725 | 3,780 | 3,675 | 3,685 | -40 | -1.1% | 29,500 |
| 2021/05/06 | 3,660 | 3,785 | 3,625 | 3,725 | +110 | +3% | 49,600 |
| 2021/04/30 | 3,550 | 3,645 | 3,505 | 3,615 | +65 | +1.8% | 50,000 |
| 2021/04/28 | 3,590 | 3,650 | 3,545 | 3,550 | +135 | +4% | 91,200 |
| 2021/04/27 | 3,440 | 3,455 | 3,410 | 3,415 | -15 | -0.4% | 11,100 |
| 2021/04/26 | 3,460 | 3,460 | 3,415 | 3,430 | -5 | -0.1% | 13,000 |
| 2021/04/23 | 3,470 | 3,470 | 3,425 | 3,435 | -30 | -0.9% | 12,900 |
| 2021/04/22 | 3,490 | 3,500 | 3,450 | 3,465 | +20 | +0.6% | 12,000 |
| 2021/04/21 | 3,460 | 3,460 | 3,420 | 3,445 | -50 | -1.4% | 28,900 |
| 2021/04/20 | 3,520 | 3,540 | 3,475 | 3,495 | -35 | -1% | 17,500 |
| 2021/04/19 | 3,555 | 3,580 | 3,530 | 3,530 | -20 | -0.6% | 12,000 |
| 2021/04/16 | 3,525 | 3,565 | 3,480 | 3,550 | +25 | +0.7% | 29,900 |
| 2021/04/15 | 3,530 | 3,530 | 3,500 | 3,525 | +15 | +0.4% | 12,700 |
| 2021/04/14 | 3,500 | 3,510 | 3,450 | 3,510 | ±0 | ±0% | 26,200 |
| 2021/04/13 | 3,545 | 3,545 | 3,500 | 3,510 | -20 | -0.6% | 18,900 |
| 2021/04/12 | 3,570 | 3,570 | 3,530 | 3,530 | +10 | +0.3% | 15,100 |
| 2021/04/09 | 3,520 | 3,550 | 3,500 | 3,520 | +5 | +0.1% | 28,300 |
| 2021/04/08 | 3,555 | 3,560 | 3,505 | 3,515 | -50 | -1.4% | 28,000 |
| 2021/04/07 | 3,520 | 3,575 | 3,520 | 3,565 | +45 | +1.3% | 20,400 |
| 2021/04/06 | 3,575 | 3,595 | 3,505 | 3,520 | -65 | -1.8% | 34,500 |
| 2021/04/05 | 3,560 | 3,615 | 3,550 | 3,585 | +35 | +1% | 23,500 |
| 2021/04/02 | 3,530 | 3,565 | 3,515 | 3,550 | +20 | +0.6% | 22,100 |
| 2021/04/01 | 3,585 | 3,590 | 3,515 | 3,530 | -20 | -0.6% | 28,500 |
| 2021/03/31 | 3,585 | 3,600 | 3,525 | 3,550 | -85 | -2.3% | 43,400 |
| 2021/03/30 | 3,645 | 3,645 | 3,545 | 3,635 | -40 | -1.1% | 39,600 |
| 2021/03/29 | 3,690 | 3,690 | 3,620 | 3,675 | +55 | +1.5% | 40,200 |
| 2021/03/26 | 3,630 | 3,685 | 3,610 | 3,620 | +15 | +0.4% | 49,700 |
| 2021/03/25 | 3,520 | 3,620 | 3,520 | 3,605 | +75 | +2.1% | 30,200 |
| 2021/03/24 | 3,580 | 3,595 | 3,520 | 3,530 | -120 | -3.3% | 44,900 |
851～
900
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 | 0.75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% | 12.71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% | 14.22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% | 22.33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
