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 |
|---|---|---|---|---|---|---|---|
| 2025/01/24 | 3,770 | 3,810 | 3,755 | 3,755 | -15 | -0.4% | 39,800 |
| 2025/01/23 | 3,765 | 3,790 | 3,755 | 3,770 | -15 | -0.4% | 47,800 |
| 2025/01/22 | 3,755 | 3,805 | 3,755 | 3,785 | +50 | +1.3% | 36,600 |
| 2025/01/21 | 3,715 | 3,770 | 3,700 | 3,735 | +20 | +0.5% | 31,400 |
| 2025/01/20 | 3,680 | 3,740 | 3,680 | 3,715 | +55 | +1.5% | 40,500 |
| 2025/01/17 | 3,650 | 3,660 | 3,625 | 3,660 | +5 | +0.1% | 29,800 |
| 2025/01/16 | 3,695 | 3,695 | 3,655 | 3,655 | -40 | -1.1% | 39,000 |
| 2025/01/15 | 3,680 | 3,725 | 3,680 | 3,695 | +20 | +0.5% | 41,100 |
| 2025/01/14 | 3,710 | 3,710 | 3,655 | 3,675 | -55 | -1.5% | 69,400 |
| 2025/01/10 | 3,760 | 3,775 | 3,720 | 3,730 | -30 | -0.8% | 48,700 |
| 2025/01/09 | 3,830 | 3,830 | 3,760 | 3,760 | -90 | -2.3% | 59,700 |
| 2025/01/08 | 3,850 | 3,885 | 3,835 | 3,850 | -20 | -0.5% | 42,400 |
| 2025/01/07 | 3,905 | 3,910 | 3,870 | 3,870 | -30 | -0.8% | 58,000 |
| 2025/01/06 | 3,965 | 3,990 | 3,895 | 3,900 | -70 | -1.8% | 75,900 |
| 2024/12/30 | 3,935 | 3,995 | 3,925 | 3,970 | +40 | +1% | 53,800 |
| 2024/12/27 | 3,900 | 3,975 | 3,865 | 3,930 | +50 | +1.3% | 81,900 |
| 2024/12/26 | 3,840 | 3,880 | 3,840 | 3,880 | +40 | +1% | 42,500 |
| 2024/12/25 | 3,850 | 3,865 | 3,820 | 3,840 | -10 | -0.3% | 27,500 |
| 2024/12/24 | 3,865 | 3,865 | 3,835 | 3,850 | -15 | -0.4% | 14,300 |
| 2024/12/23 | 3,790 | 3,885 | 3,790 | 3,865 | +90 | +2.4% | 42,000 |
| 2024/12/20 | 3,800 | 3,830 | 3,775 | 3,775 | -35 | -0.9% | 62,600 |
| 2024/12/19 | 3,750 | 3,820 | 3,735 | 3,810 | +30 | +0.8% | 44,400 |
| 2024/12/18 | 3,815 | 3,815 | 3,765 | 3,780 | -35 | -0.9% | 42,900 |
| 2024/12/17 | 3,855 | 3,875 | 3,810 | 3,815 | -25 | -0.7% | 31,800 |
| 2024/12/16 | 3,825 | 3,885 | 3,815 | 3,840 | +15 | +0.4% | 33,300 |
| 2024/12/13 | 3,735 | 3,825 | 3,735 | 3,825 | +80 | +2.1% | 55,300 |
| 2024/12/12 | 3,755 | 3,780 | 3,735 | 3,745 | +25 | +0.7% | 40,300 |
| 2024/12/11 | 3,755 | 3,775 | 3,720 | 3,720 | -35 | -0.9% | 52,000 |
| 2024/12/10 | 3,775 | 3,790 | 3,755 | 3,755 | -5 | -0.1% | 31,700 |
| 2024/12/09 | 3,765 | 3,790 | 3,740 | 3,760 | +20 | +0.5% | 53,800 |
| 2024/12/06 | 3,800 | 3,810 | 3,730 | 3,740 | -60 | -1.6% | 45,700 |
| 2024/12/05 | 3,785 | 3,830 | 3,785 | 3,800 | +50 | +1.3% | 46,400 |
| 2024/12/04 | 3,800 | 3,800 | 3,715 | 3,750 | -60 | -1.6% | 75,200 |
| 2024/12/03 | 3,740 | 3,835 | 3,735 | 3,810 | +70 | +1.9% | 148,000 |
| 2024/12/02 | 3,745 | 3,790 | 3,740 | 3,740 | -40 | -1.1% | 114,000 |
| 2024/11/29 | 3,750 | 3,785 | 3,745 | 3,780 | +20 | +0.5% | 67,900 |
| 2024/11/28 | 3,750 | 3,790 | 3,740 | 3,760 | +5 | +0.1% | 45,000 |
| 2024/11/27 | 3,795 | 3,795 | 3,735 | 3,755 | -55 | -1.4% | 50,600 |
| 2024/11/26 | 3,800 | 3,830 | 3,770 | 3,810 | -5 | -0.1% | 54,400 |
| 2024/11/25 | 3,925 | 3,945 | 3,815 | 3,815 | -85 | -2.2% | 76,100 |
| 2024/11/22 | 3,890 | 3,920 | 3,885 | 3,900 | +45 | +1.2% | 49,900 |
| 2024/11/21 | 3,850 | 3,890 | 3,840 | 3,855 | +20 | +0.5% | 46,600 |
| 2024/11/20 | 3,840 | 3,870 | 3,800 | 3,835 | -15 | -0.4% | 50,700 |
| 2024/11/19 | 3,830 | 3,890 | 3,815 | 3,850 | +20 | +0.5% | 93,400 |
| 2024/11/18 | 3,820 | 3,840 | 3,785 | 3,830 | ±0 | ±0% | 61,200 |
| 2024/11/15 | 3,850 | 3,860 | 3,820 | 3,830 | -20 | -0.5% | 50,000 |
| 2024/11/14 | 3,860 | 3,890 | 3,840 | 3,850 | -5 | -0.1% | 49,400 |
| 2024/11/13 | 3,895 | 3,895 | 3,840 | 3,855 | -30 | -0.8% | 37,700 |
| 2024/11/12 | 3,970 | 3,985 | 3,885 | 3,885 | -80 | -2% | 56,900 |
| 2024/11/11 | 4,000 | 4,010 | 3,935 | 3,965 | -15 | -0.4% | 30,100 |
51～
100
件表示中 / 3676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 | 321,500円 | +2.2% | -1.0% | 4.04% | 7.60倍 | 0.61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 | 344,500円 | +0.6% | -2.1% | 3.48% | 14.57倍 | 0.60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 | 281,200円 | +4.0% | -38.4% | 4.05% | 21.26倍 | 0.75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 |
| 黒崎播磨 | 211,400円 | +0.6% | -8.5% | 4.97% | 5.79倍 | 0.79倍 |
|
日本製鉄系。総合耐火物の大手で、消耗品が主力。インドやスペインなど海外事業拡大を加速 |
| 東洋炭素 | 339,000円 | -2.1% | -27.3% | 4.28% | 10.16倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
