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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 3,635 | 3,695 | 3,575 | 3,670 | +30 | +0.8% | 26,500 |
| 2020/05/28 | 3,565 | 3,640 | 3,535 | 3,640 | +55 | +1.5% | 21,300 |
| 2020/05/27 | 3,505 | 3,585 | 3,465 | 3,585 | +120 | +3.5% | 22,600 |
| 2020/05/26 | 3,285 | 3,465 | 3,285 | 3,465 | +110 | +3.3% | 27,300 |
| 2020/05/25 | 3,305 | 3,355 | 3,260 | 3,355 | +130 | +4% | 17,600 |
| 2020/05/22 | 3,295 | 3,345 | 3,200 | 3,225 | -70 | -2.1% | 15,700 |
| 2020/05/21 | 3,300 | 3,310 | 3,265 | 3,295 | -15 | -0.5% | 12,600 |
| 2020/05/20 | 3,220 | 3,310 | 3,200 | 3,310 | +90 | +2.8% | 19,100 |
| 2020/05/19 | 3,210 | 3,275 | 3,195 | 3,220 | +15 | +0.5% | 30,900 |
| 2020/05/18 | 3,255 | 3,255 | 3,165 | 3,205 | -45 | -1.4% | 24,800 |
| 2020/05/15 | 3,365 | 3,365 | 3,235 | 3,250 | -85 | -2.5% | 15,700 |
| 2020/05/14 | 3,440 | 3,440 | 3,320 | 3,335 | -140 | -4% | 24,300 |
| 2020/05/13 | 3,480 | 3,625 | 3,450 | 3,475 | -70 | -2% | 14,700 |
| 2020/05/12 | 3,515 | 3,600 | 3,465 | 3,545 | -40 | -1.1% | 11,600 |
| 2020/05/11 | 3,475 | 3,600 | 3,450 | 3,585 | +100 | +2.9% | 16,500 |
| 2020/05/08 | 3,405 | 3,485 | 3,380 | 3,485 | +150 | +4.5% | 21,900 |
| 2020/05/07 | 3,415 | 3,440 | 3,330 | 3,335 | -90 | -2.6% | 15,300 |
| 2020/05/01 | 3,530 | 3,530 | 3,415 | 3,425 | -115 | -3.2% | 15,700 |
| 2020/04/30 | 3,500 | 3,565 | 3,475 | 3,540 | +110 | +3.2% | 30,700 |
| 2020/04/28 | 3,425 | 3,455 | 3,370 | 3,430 | -5 | -0.1% | 10,900 |
| 2020/04/27 | 3,410 | 3,445 | 3,410 | 3,435 | +25 | +0.7% | 13,000 |
| 2020/04/24 | 3,445 | 3,445 | 3,340 | 3,410 | -10 | -0.3% | 20,800 |
| 2020/04/23 | 3,305 | 3,425 | 3,305 | 3,420 | +125 | +3.8% | 18,800 |
| 2020/04/22 | 3,235 | 3,305 | 3,190 | 3,295 | +25 | +0.8% | 28,500 |
| 2020/04/21 | 3,270 | 3,310 | 3,240 | 3,270 | -70 | -2.1% | 10,900 |
| 2020/04/20 | 3,305 | 3,340 | 3,275 | 3,340 | -15 | -0.4% | 12,900 |
| 2020/04/17 | 3,350 | 3,420 | 3,305 | 3,355 | +70 | +2.1% | 26,200 |
| 2020/04/16 | 3,280 | 3,285 | 3,235 | 3,285 | +30 | +0.9% | 32,100 |
| 2020/04/15 | 3,365 | 3,370 | 3,225 | 3,255 | -80 | -2.4% | 34,500 |
| 2020/04/14 | 3,355 | 3,400 | 3,320 | 3,335 | -20 | -0.6% | 29,100 |
| 2020/04/13 | 3,465 | 3,465 | 3,350 | 3,355 | -130 | -3.7% | 12,300 |
| 2020/04/10 | 3,445 | 3,490 | 3,380 | 3,485 | +40 | +1.2% | 10,300 |
| 2020/04/09 | 3,480 | 3,480 | 3,385 | 3,445 | -35 | -1% | 11,400 |
| 2020/04/08 | 3,425 | 3,525 | 3,410 | 3,480 | +60 | +1.8% | 23,700 |
| 2020/04/07 | 3,395 | 3,455 | 3,290 | 3,420 | +80 | +2.4% | 15,300 |
| 2020/04/06 | 3,175 | 3,360 | 3,130 | 3,340 | +165 | +5.2% | 27,100 |
| 2020/04/03 | 3,175 | 3,250 | 3,120 | 3,175 | ±0 | ±0% | 18,000 |
| 2020/04/02 | 3,230 | 3,255 | 3,140 | 3,175 | -110 | -3.3% | 17,300 |
| 2020/04/01 | 3,430 | 3,500 | 3,265 | 3,285 | -155 | -4.5% | 22,400 |
| 2020/03/31 | 3,490 | 3,490 | 3,315 | 3,440 | -85 | -2.4% | 33,100 |
| 2020/03/30 | 3,505 | 3,540 | 3,350 | 3,525 | -170 | -4.6% | 45,700 |
| 2020/03/27 | 3,600 | 3,695 | 3,490 | 3,695 | +285 | +8.4% | 54,800 |
| 2020/03/26 | 3,385 | 3,435 | 3,275 | 3,410 | +20 | +0.6% | 41,400 |
| 2020/03/25 | 3,350 | 3,390 | 3,270 | 3,390 | +140 | +4.3% | 25,800 |
| 2020/03/24 | 3,195 | 3,250 | 3,120 | 3,250 | +125 | +4% | 38,400 |
| 2020/03/23 | 3,050 | 3,160 | 2,964 | 3,125 | +128 | +4.3% | 38,400 |
| 2020/03/19 | 3,080 | 3,080 | 2,934 | 2,997 | +7 | +0.2% | 40,100 |
| 2020/03/18 | 3,110 | 3,215 | 2,972 | 2,990 | -50 | -1.6% | 34,700 |
| 2020/03/17 | 2,911 | 3,100 | 2,825 | 3,040 | +106 | +3.6% | 54,400 |
| 2020/03/16 | 2,954 | 3,055 | 2,922 | 2,934 | +25 | +0.9% | 47,900 |
1301～
1350
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
