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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 4,735 | 4,735 | 4,540 | 4,625 | -170 | -3.5% | 112,100 |
| 2018/12/10 | 4,920 | 4,935 | 4,700 | 4,795 | -180 | -3.6% | 75,800 |
| 2018/12/07 | 5,080 | 5,140 | 4,905 | 4,975 | -145 | -2.8% | 92,800 |
| 2018/12/06 | 5,280 | 5,290 | 5,060 | 5,120 | -210 | -3.9% | 90,500 |
| 2018/12/05 | 5,310 | 5,390 | 5,290 | 5,330 | -140 | -2.6% | 57,800 |
| 2018/12/04 | 5,700 | 5,710 | 5,470 | 5,470 | -230 | -4% | 36,700 |
| 2018/12/03 | 5,660 | 5,770 | 5,650 | 5,700 | +70 | +1.2% | 29,100 |
| 2018/11/30 | 5,570 | 5,630 | 5,550 | 5,630 | +80 | +1.4% | 31,000 |
| 2018/11/29 | 5,610 | 5,650 | 5,510 | 5,550 | +30 | +0.5% | 48,200 |
| 2018/11/28 | 5,520 | 5,550 | 5,450 | 5,520 | +10 | +0.2% | 41,900 |
| 2018/11/27 | 5,530 | 5,570 | 5,470 | 5,510 | +30 | +0.5% | 45,200 |
| 2018/11/26 | 5,500 | 5,510 | 5,410 | 5,480 | -50 | -0.9% | 32,900 |
| 2018/11/22 | 5,630 | 5,630 | 5,440 | 5,530 | -40 | -0.7% | 26,700 |
| 2018/11/21 | 5,480 | 5,610 | 5,440 | 5,570 | -10 | -0.2% | 42,300 |
| 2018/11/20 | 5,630 | 5,630 | 5,530 | 5,580 | -130 | -2.3% | 35,300 |
| 2018/11/19 | 5,610 | 5,750 | 5,550 | 5,710 | +170 | +3.1% | 46,200 |
| 2018/11/16 | 5,640 | 5,720 | 5,520 | 5,540 | -80 | -1.4% | 35,800 |
| 2018/11/15 | 5,590 | 5,680 | 5,540 | 5,620 | +30 | +0.5% | 37,500 |
| 2018/11/14 | 5,710 | 5,720 | 5,570 | 5,590 | -120 | -2.1% | 29,900 |
| 2018/11/13 | 5,440 | 5,730 | 5,360 | 5,710 | +80 | +1.4% | 67,600 |
| 2018/11/12 | 5,930 | 5,930 | 5,600 | 5,630 | -370 | -6.2% | 70,900 |
| 2018/11/09 | 6,030 | 6,240 | 5,980 | 6,000 | +20 | +0.3% | 132,600 |
| 2018/11/08 | 5,950 | 5,990 | 5,770 | 5,980 | +230 | +4% | 108,900 |
| 2018/11/07 | 5,740 | 5,830 | 5,650 | 5,750 | +30 | +0.5% | 53,100 |
| 2018/11/06 | 5,870 | 5,900 | 5,690 | 5,720 | -110 | -1.9% | 37,800 |
| 2018/11/05 | 5,780 | 5,860 | 5,700 | 5,830 | -40 | -0.7% | 43,700 |
| 2018/11/02 | 5,850 | 5,920 | 5,730 | 5,870 | +80 | +1.4% | 68,700 |
| 2018/11/01 | 5,700 | 5,810 | 5,630 | 5,790 | +150 | +2.7% | 80,200 |
| 2018/10/31 | 5,470 | 5,640 | 5,420 | 5,640 | +290 | +5.4% | 50,700 |
| 2018/10/30 | 5,220 | 5,450 | 5,190 | 5,350 | +90 | +1.7% | 133,200 |
| 2018/10/29 | 5,480 | 5,550 | 5,260 | 5,260 | -120 | -2.2% | 43,400 |
| 2018/10/26 | 5,570 | 5,580 | 5,290 | 5,380 | -40 | -0.7% | 72,600 |
| 2018/10/25 | 5,490 | 5,520 | 5,410 | 5,420 | -290 | -5.1% | 57,500 |
| 2018/10/24 | 5,780 | 5,800 | 5,620 | 5,710 | -70 | -1.2% | 49,800 |
| 2018/10/23 | 5,940 | 5,950 | 5,780 | 5,780 | -180 | -3% | 54,400 |
| 2018/10/22 | 6,080 | 6,080 | 5,940 | 5,960 | -140 | -2.3% | 47,300 |
| 2018/10/19 | 6,030 | 6,150 | 5,960 | 6,100 | -20 | -0.3% | 36,200 |
| 2018/10/18 | 6,330 | 6,330 | 6,110 | 6,120 | -160 | -2.5% | 44,300 |
| 2018/10/17 | 6,230 | 6,340 | 6,200 | 6,280 | +150 | +2.4% | 68,100 |
| 2018/10/16 | 6,090 | 6,170 | 6,030 | 6,130 | +130 | +2.2% | 72,000 |
| 2018/10/15 | 6,190 | 6,190 | 5,980 | 6,000 | -230 | -3.7% | 68,800 |
| 2018/10/12 | 6,030 | 6,270 | 6,030 | 6,230 | +80 | +1.3% | 82,300 |
| 2018/10/11 | 6,230 | 6,330 | 6,120 | 6,150 | -410 | -6.3% | 70,700 |
| 2018/10/10 | 6,540 | 6,610 | 6,330 | 6,560 | +120 | +1.9% | 97,700 |
| 2018/10/09 | 6,730 | 6,740 | 6,420 | 6,440 | -350 | -5.2% | 70,500 |
| 2018/10/05 | 6,810 | 6,880 | 6,720 | 6,790 | ±0 | ±0% | 61,700 |
| 2018/10/04 | 6,820 | 6,850 | 6,720 | 6,790 | +100 | +1.5% | 64,100 |
| 2018/10/03 | 6,950 | 6,970 | 6,680 | 6,690 | -310 | -4.4% | 101,800 |
| 2018/10/02 | 7,080 | 7,150 | 6,980 | 7,000 | -80 | -1.1% | 85,100 |
| 2018/10/01 | 7,320 | 7,330 | 7,010 | 7,080 | -90 | -1.3% | 179,800 |
1451～
1500
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
