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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,715 | 3,720 | 3,650 | 3,650 | -65 | -1.7% | 28,400 |
| 2021/03/22 | 3,680 | 3,760 | 3,625 | 3,715 | -15 | -0.4% | 59,200 |
| 2021/03/19 | 3,740 | 3,755 | 3,675 | 3,730 | -70 | -1.8% | 119,000 |
| 2021/03/18 | 3,805 | 3,805 | 3,750 | 3,800 | +5 | +0.1% | 49,500 |
| 2021/03/17 | 3,880 | 3,895 | 3,765 | 3,795 | -80 | -2.1% | 48,400 |
| 2021/03/16 | 3,860 | 3,880 | 3,820 | 3,875 | -10 | -0.3% | 27,000 |
| 2021/03/15 | 3,790 | 3,890 | 3,775 | 3,885 | +95 | +2.5% | 34,600 |
| 2021/03/12 | 3,755 | 3,790 | 3,725 | 3,790 | +5 | +0.1% | 24,400 |
| 2021/03/11 | 3,740 | 3,805 | 3,735 | 3,785 | +45 | +1.2% | 24,400 |
| 2021/03/10 | 3,790 | 3,790 | 3,685 | 3,740 | -35 | -0.9% | 30,300 |
| 2021/03/09 | 3,830 | 3,830 | 3,740 | 3,775 | -25 | -0.7% | 32,600 |
| 2021/03/08 | 3,895 | 3,905 | 3,770 | 3,800 | -55 | -1.4% | 33,300 |
| 2021/03/05 | 3,745 | 3,855 | 3,710 | 3,855 | +110 | +2.9% | 55,000 |
| 2021/03/04 | 3,720 | 3,750 | 3,685 | 3,745 | -5 | -0.1% | 31,000 |
| 2021/03/03 | 3,715 | 3,795 | 3,715 | 3,750 | +50 | +1.4% | 30,500 |
| 2021/03/02 | 3,845 | 3,845 | 3,680 | 3,700 | -80 | -2.1% | 46,300 |
| 2021/03/01 | 3,720 | 3,810 | 3,675 | 3,780 | +125 | +3.4% | 42,600 |
| 2021/02/26 | 3,675 | 3,715 | 3,640 | 3,655 | -25 | -0.7% | 48,400 |
| 2021/02/25 | 3,635 | 3,685 | 3,595 | 3,680 | +115 | +3.2% | 32,100 |
| 2021/02/24 | 3,615 | 3,645 | 3,565 | 3,565 | -50 | -1.4% | 35,800 |
| 2021/02/22 | 3,560 | 3,645 | 3,560 | 3,615 | +55 | +1.5% | 20,300 |
| 2021/02/19 | 3,510 | 3,590 | 3,500 | 3,560 | +20 | +0.6% | 25,200 |
| 2021/02/18 | 3,580 | 3,580 | 3,520 | 3,540 | -40 | -1.1% | 30,600 |
| 2021/02/17 | 3,550 | 3,625 | 3,550 | 3,580 | +35 | +1% | 16,900 |
| 2021/02/16 | 3,670 | 3,670 | 3,535 | 3,545 | -115 | -3.1% | 23,400 |
| 2021/02/15 | 3,605 | 3,670 | 3,580 | 3,660 | +65 | +1.8% | 27,700 |
| 2021/02/12 | 3,590 | 3,605 | 3,560 | 3,595 | +10 | +0.3% | 15,500 |
| 2021/02/10 | 3,675 | 3,675 | 3,580 | 3,585 | -90 | -2.4% | 18,600 |
| 2021/02/09 | 3,675 | 3,740 | 3,655 | 3,675 | +15 | +0.4% | 31,300 |
| 2021/02/08 | 3,555 | 3,695 | 3,555 | 3,660 | +105 | +3% | 36,800 |
| 2021/02/05 | 3,610 | 3,640 | 3,535 | 3,555 | -55 | -1.5% | 24,400 |
| 2021/02/04 | 3,450 | 3,630 | 3,415 | 3,610 | +140 | +4% | 48,700 |
| 2021/02/03 | 3,640 | 3,650 | 3,460 | 3,470 | ±0 | ±0% | 91,000 |
| 2021/02/02 | 3,325 | 3,505 | 3,315 | 3,470 | +180 | +5.5% | 63,600 |
| 2021/02/01 | 3,235 | 3,310 | 3,225 | 3,290 | +45 | +1.4% | 28,100 |
| 2021/01/29 | 3,265 | 3,290 | 3,225 | 3,245 | -30 | -0.9% | 35,600 |
| 2021/01/28 | 3,205 | 3,295 | 3,205 | 3,275 | +5 | +0.2% | 38,100 |
| 2021/01/27 | 3,220 | 3,280 | 3,220 | 3,270 | +45 | +1.4% | 20,900 |
| 2021/01/26 | 3,230 | 3,230 | 3,195 | 3,225 | +15 | +0.5% | 21,200 |
| 2021/01/25 | 3,210 | 3,240 | 3,190 | 3,210 | +5 | +0.2% | 20,800 |
| 2021/01/22 | 3,190 | 3,245 | 3,160 | 3,205 | +10 | +0.3% | 31,500 |
| 2021/01/21 | 3,140 | 3,230 | 3,140 | 3,195 | +55 | +1.8% | 57,500 |
| 2021/01/20 | 3,140 | 3,150 | 3,120 | 3,140 | +15 | +0.5% | 24,400 |
| 2021/01/19 | 3,120 | 3,150 | 3,095 | 3,125 | +10 | +0.3% | 28,700 |
| 2021/01/18 | 3,065 | 3,125 | 3,045 | 3,115 | +40 | +1.3% | 36,600 |
| 2021/01/15 | 3,130 | 3,155 | 3,060 | 3,075 | -105 | -3.3% | 53,100 |
| 2021/01/14 | 3,180 | 3,195 | 3,165 | 3,180 | ±0 | ±0% | 33,600 |
| 2021/01/13 | 3,175 | 3,195 | 3,150 | 3,180 | +15 | +0.5% | 25,300 |
| 2021/01/12 | 3,140 | 3,165 | 3,110 | 3,165 | +50 | +1.6% | 32,300 |
| 2021/01/08 | 3,055 | 3,115 | 3,040 | 3,115 | +65 | +2.1% | 32,000 |
1101～
1150
件表示中 / 3786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 | 471,500円 | -0.1% | -10.9% | 2.97% | 12.33倍 | 0.86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 | 411,500円 | +1.2% | -2.1% | 0.00% | 8.94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 | 401,000円 | +7.1% | +87.9% | 2.99% | 9.12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 | 412,500円 | +7.9% | 0.0% | 1.07% | 42.22倍 | 2.25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 | 286,900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
