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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 4,775 | 4,915 | 4,775 | 4,855 | +65 | +1.4% | 35,700 |
| 2019/05/17 | 4,805 | 4,815 | 4,700 | 4,790 | -60 | -1.2% | 36,000 |
| 2019/05/16 | 4,895 | 4,895 | 4,775 | 4,850 | -45 | -0.9% | 39,800 |
| 2019/05/15 | 4,865 | 4,900 | 4,790 | 4,895 | +70 | +1.5% | 32,500 |
| 2019/05/14 | 4,650 | 4,885 | 4,630 | 4,825 | +50 | +1% | 30,200 |
| 2019/05/13 | 4,825 | 5,050 | 4,775 | 4,775 | -15 | -0.3% | 50,500 |
| 2019/05/10 | 4,685 | 4,830 | 4,670 | 4,790 | +40 | +0.8% | 56,300 |
| 2019/05/09 | 5,210 | 5,260 | 4,640 | 4,750 | -450 | -8.7% | 148,200 |
| 2019/05/08 | 5,250 | 5,300 | 5,190 | 5,200 | -150 | -2.8% | 47,400 |
| 2019/05/07 | 5,310 | 5,380 | 5,260 | 5,350 | -40 | -0.7% | 36,800 |
| 2019/04/26 | 5,320 | 5,430 | 5,250 | 5,390 | +10 | +0.2% | 32,600 |
| 2019/04/25 | 5,380 | 5,380 | 5,320 | 5,380 | +40 | +0.7% | 17,900 |
| 2019/04/24 | 5,370 | 5,400 | 5,310 | 5,340 | -30 | -0.6% | 31,900 |
| 2019/04/23 | 5,340 | 5,390 | 5,300 | 5,370 | +20 | +0.4% | 24,700 |
| 2019/04/22 | 5,380 | 5,420 | 5,320 | 5,350 | -90 | -1.7% | 14,500 |
| 2019/04/19 | 5,350 | 5,490 | 5,350 | 5,440 | +90 | +1.7% | 21,300 |
| 2019/04/18 | 5,450 | 5,450 | 5,320 | 5,350 | -100 | -1.8% | 18,800 |
| 2019/04/17 | 5,360 | 5,460 | 5,360 | 5,450 | +90 | +1.7% | 24,800 |
| 2019/04/16 | 5,370 | 5,400 | 5,300 | 5,360 | -60 | -1.1% | 16,300 |
| 2019/04/15 | 5,410 | 5,430 | 5,360 | 5,420 | +110 | +2.1% | 30,300 |
| 2019/04/12 | 5,340 | 5,350 | 5,260 | 5,310 | -60 | -1.1% | 26,000 |
| 2019/04/11 | 5,360 | 5,390 | 5,340 | 5,370 | -30 | -0.6% | 15,800 |
| 2019/04/10 | 5,390 | 5,430 | 5,350 | 5,400 | -90 | -1.6% | 12,700 |
| 2019/04/09 | 5,440 | 5,490 | 5,410 | 5,490 | +50 | +0.9% | 24,300 |
| 2019/04/08 | 5,540 | 5,540 | 5,410 | 5,440 | -30 | -0.5% | 24,700 |
| 2019/04/05 | 5,450 | 5,490 | 5,440 | 5,470 | +30 | +0.6% | 20,500 |
| 2019/04/04 | 5,420 | 5,550 | 5,410 | 5,440 | +20 | +0.4% | 29,100 |
| 2019/04/03 | 5,320 | 5,440 | 5,320 | 5,420 | +30 | +0.6% | 30,100 |
| 2019/04/02 | 5,330 | 5,410 | 5,320 | 5,390 | +60 | +1.1% | 30,000 |
| 2019/04/01 | 5,330 | 5,400 | 5,310 | 5,330 | +30 | +0.6% | 48,900 |
| 2019/03/29 | 5,290 | 5,330 | 5,260 | 5,300 | +20 | +0.4% | 22,800 |
| 2019/03/28 | 5,300 | 5,320 | 5,240 | 5,280 | -120 | -2.2% | 31,300 |
| 2019/03/27 | 5,240 | 5,420 | 5,220 | 5,400 | +130 | +2.5% | 40,900 |
| 2019/03/26 | 5,180 | 5,280 | 5,130 | 5,270 | +140 | +2.7% | 54,800 |
| 2019/03/25 | 5,150 | 5,160 | 5,080 | 5,130 | -190 | -3.6% | 40,200 |
| 2019/03/22 | 5,240 | 5,330 | 5,160 | 5,320 | +80 | +1.5% | 67,000 |
| 2019/03/20 | 5,210 | 5,280 | 5,180 | 5,240 | +110 | +2.1% | 39,900 |
| 2019/03/19 | 5,210 | 5,220 | 5,100 | 5,130 | -80 | -1.5% | 27,400 |
| 2019/03/18 | 5,200 | 5,290 | 5,160 | 5,210 | +40 | +0.8% | 37,100 |
| 2019/03/15 | 5,050 | 5,190 | 5,030 | 5,170 | +170 | +3.4% | 44,600 |
| 2019/03/14 | 5,140 | 5,140 | 5,000 | 5,000 | -140 | -2.7% | 38,400 |
| 2019/03/13 | 5,150 | 5,240 | 5,130 | 5,140 | -70 | -1.3% | 28,000 |
| 2019/03/12 | 5,210 | 5,290 | 5,200 | 5,210 | +90 | +1.8% | 25,600 |
| 2019/03/11 | 5,100 | 5,170 | 5,070 | 5,120 | +20 | +0.4% | 16,600 |
| 2019/03/08 | 5,210 | 5,250 | 5,070 | 5,100 | -200 | -3.8% | 42,600 |
| 2019/03/07 | 5,350 | 5,410 | 5,270 | 5,300 | -120 | -2.2% | 29,600 |
| 2019/03/06 | 5,530 | 5,530 | 5,410 | 5,420 | -120 | -2.2% | 24,300 |
| 2019/03/05 | 5,590 | 5,600 | 5,500 | 5,540 | -90 | -1.6% | 27,200 |
| 2019/03/04 | 5,550 | 5,660 | 5,490 | 5,630 | +170 | +3.1% | 30,900 |
| 2019/03/01 | 5,450 | 5,490 | 5,400 | 5,460 | ±0 | ±0% | 25,600 |
1351～
1400
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
