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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,105 | 3,125 | 3,045 | 3,105 | +25 | +0.8% | 14,200 |
| 2020/10/22 | 3,095 | 3,125 | 3,060 | 3,080 | -15 | -0.5% | 22,600 |
| 2020/10/21 | 3,075 | 3,165 | 3,075 | 3,095 | +15 | +0.5% | 34,000 |
| 2020/10/20 | 3,140 | 3,165 | 3,075 | 3,080 | -75 | -2.4% | 27,300 |
| 2020/10/19 | 3,115 | 3,180 | 3,105 | 3,155 | +35 | +1.1% | 17,200 |
| 2020/10/16 | 3,125 | 3,150 | 3,105 | 3,120 | -5 | -0.2% | 11,200 |
| 2020/10/15 | 3,165 | 3,180 | 3,110 | 3,125 | -35 | -1.1% | 12,500 |
| 2020/10/14 | 3,200 | 3,200 | 3,160 | 3,160 | -70 | -2.2% | 10,800 |
| 2020/10/13 | 3,180 | 3,235 | 3,175 | 3,230 | +50 | +1.6% | 12,100 |
| 2020/10/12 | 3,210 | 3,220 | 3,160 | 3,180 | -60 | -1.9% | 22,200 |
| 2020/10/09 | 3,275 | 3,285 | 3,200 | 3,240 | -10 | -0.3% | 19,200 |
| 2020/10/08 | 3,295 | 3,325 | 3,250 | 3,250 | -35 | -1.1% | 24,800 |
| 2020/10/07 | 3,285 | 3,305 | 3,220 | 3,285 | ±0 | ±0% | 21,500 |
| 2020/10/06 | 3,275 | 3,310 | 3,265 | 3,285 | -10 | -0.3% | 15,600 |
| 2020/10/05 | 3,285 | 3,365 | 3,260 | 3,295 | +50 | +1.5% | 36,500 |
| 2020/10/02 | 3,360 | 3,375 | 3,230 | 3,245 | - | - | 26,300 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,360 | 3,425 | 3,280 | 3,305 | -85 | -2.5% | 43,900 |
| 2020/09/29 | 3,395 | 3,415 | 3,360 | 3,390 | -55 | -1.6% | 22,700 |
| 2020/09/28 | 3,500 | 3,500 | 3,415 | 3,445 | +10 | +0.3% | 45,700 |
| 2020/09/25 | 3,435 | 3,480 | 3,435 | 3,435 | +5 | +0.1% | 20,600 |
| 2020/09/24 | 3,465 | 3,480 | 3,400 | 3,430 | -50 | -1.4% | 14,700 |
| 2020/09/23 | 3,540 | 3,540 | 3,450 | 3,480 | -90 | -2.5% | 20,900 |
| 2020/09/18 | 3,520 | 3,585 | 3,515 | 3,570 | +70 | +2% | 30,500 |
| 2020/09/17 | 3,550 | 3,575 | 3,495 | 3,500 | -50 | -1.4% | 15,700 |
| 2020/09/16 | 3,535 | 3,645 | 3,530 | 3,550 | +25 | +0.7% | 22,200 |
| 2020/09/15 | 3,510 | 3,610 | 3,510 | 3,525 | +40 | +1.1% | 32,000 |
| 2020/09/14 | 3,405 | 3,575 | 3,405 | 3,485 | +80 | +2.3% | 31,000 |
| 2020/09/11 | 3,475 | 3,475 | 3,390 | 3,405 | -10 | -0.3% | 20,200 |
| 2020/09/10 | 3,350 | 3,440 | 3,345 | 3,415 | +80 | +2.4% | 15,900 |
| 2020/09/09 | 3,340 | 3,350 | 3,275 | 3,335 | -40 | -1.2% | 22,400 |
| 2020/09/08 | 3,315 | 3,395 | 3,260 | 3,375 | +105 | +3.2% | 17,200 |
| 2020/09/07 | 3,255 | 3,330 | 3,250 | 3,270 | +20 | +0.6% | 7,800 |
| 2020/09/04 | 3,195 | 3,260 | 3,170 | 3,250 | +25 | +0.8% | 8,900 |
| 2020/09/03 | 3,305 | 3,320 | 3,200 | 3,225 | -25 | -0.8% | 25,900 |
| 2020/09/02 | 3,310 | 3,360 | 3,210 | 3,250 | -25 | -0.8% | 21,000 |
| 2020/09/01 | 3,400 | 3,400 | 3,275 | 3,275 | -125 | -3.7% | 16,300 |
| 2020/08/31 | 3,330 | 3,520 | 3,330 | 3,400 | +80 | +2.4% | 29,800 |
| 2020/08/28 | 3,400 | 3,505 | 3,295 | 3,320 | -85 | -2.5% | 36,200 |
| 2020/08/27 | 3,325 | 3,440 | 3,280 | 3,405 | +65 | +1.9% | 26,300 |
| 2020/08/26 | 3,285 | 3,370 | 3,225 | 3,340 | +75 | +2.3% | 14,400 |
| 2020/08/25 | 3,285 | 3,295 | 3,250 | 3,265 | +5 | +0.2% | 11,100 |
| 2020/08/24 | 3,240 | 3,260 | 3,190 | 3,260 | +35 | +1.1% | 9,700 |
| 2020/08/21 | 3,195 | 3,225 | 3,190 | 3,225 | +35 | +1.1% | 4,100 |
| 2020/08/20 | 3,285 | 3,310 | 3,180 | 3,190 | -150 | -4.5% | 33,200 |
| 2020/08/19 | 3,265 | 3,360 | 3,250 | 3,340 | +75 | +2.3% | 13,800 |
| 2020/08/18 | 3,265 | 3,320 | 3,260 | 3,265 | ±0 | ±0% | 12,700 |
| 2020/08/17 | 3,290 | 3,310 | 3,255 | 3,265 | -45 | -1.4% | 5,500 |
| 2020/08/14 | 3,285 | 3,345 | 3,265 | 3,310 | +5 | +0.2% | 14,400 |
| 2020/08/13 | 3,350 | 3,360 | 3,250 | 3,305 | -30 | -0.9% | 25,300 |
1001～
1050
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
