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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 4,680 | 4,835 | 4,680 | 4,795 | +75 | +1.6% | 36,900 |
| 2018/05/07 | 4,740 | 4,740 | 4,660 | 4,720 | -15 | -0.3% | 22,000 |
| 2018/05/02 | 4,680 | 4,740 | 4,645 | 4,735 | +115 | +2.5% | 35,000 |
| 2018/05/01 | 4,690 | 4,690 | 4,610 | 4,620 | -65 | -1.4% | 30,400 |
| 2018/04/27 | 4,710 | 4,715 | 4,575 | 4,685 | -5 | -0.1% | 45,900 |
| 2018/04/26 | 4,685 | 4,725 | 4,595 | 4,690 | +75 | +1.6% | 71,900 |
| 2018/04/25 | 4,640 | 4,695 | 4,555 | 4,615 | -10 | -0.2% | 35,700 |
| 2018/04/24 | 4,500 | 4,630 | 4,500 | 4,625 | +180 | +4% | 50,400 |
| 2018/04/23 | 4,515 | 4,520 | 4,420 | 4,445 | -60 | -1.3% | 25,600 |
| 2018/04/20 | 4,510 | 4,560 | 4,485 | 4,505 | -10 | -0.2% | 21,900 |
| 2018/04/19 | 4,510 | 4,585 | 4,480 | 4,515 | -15 | -0.3% | 29,200 |
| 2018/04/18 | 4,530 | 4,545 | 4,445 | 4,530 | +45 | +1% | 37,200 |
| 2018/04/17 | 4,625 | 4,650 | 4,470 | 4,485 | -125 | -2.7% | 24,200 |
| 2018/04/16 | 4,585 | 4,645 | 4,570 | 4,610 | +75 | +1.7% | 38,800 |
| 2018/04/13 | 4,470 | 4,555 | 4,465 | 4,535 | +80 | +1.8% | 30,500 |
| 2018/04/12 | 4,505 | 4,520 | 4,425 | 4,455 | -50 | -1.1% | 20,500 |
| 2018/04/11 | 4,510 | 4,540 | 4,420 | 4,505 | +45 | +1% | 30,100 |
| 2018/04/10 | 4,365 | 4,475 | 4,330 | 4,460 | +85 | +1.9% | 28,200 |
| 2018/04/09 | 4,375 | 4,420 | 4,325 | 4,375 | -20 | -0.5% | 46,900 |
| 2018/04/06 | 4,495 | 4,530 | 4,385 | 4,395 | -160 | -3.5% | 69,200 |
| 2018/04/05 | 4,690 | 4,705 | 4,530 | 4,555 | -125 | -2.7% | 43,200 |
| 2018/04/04 | 4,745 | 4,745 | 4,665 | 4,680 | +5 | +0.1% | 41,200 |
| 2018/04/03 | 4,640 | 4,710 | 4,585 | 4,675 | -15 | -0.3% | 30,600 |
| 2018/04/02 | 4,640 | 4,715 | 4,625 | 4,690 | +80 | +1.7% | 31,400 |
| 2018/03/30 | 4,520 | 4,620 | 4,505 | 4,610 | +115 | +2.6% | 30,300 |
| 2018/03/29 | 4,570 | 4,640 | 4,440 | 4,495 | -55 | -1.2% | 42,700 |
| 2018/03/28 | 4,510 | 4,570 | 4,495 | 4,550 | -110 | -2.4% | 30,000 |
| 2018/03/27 | 4,680 | 4,700 | 4,620 | 4,660 | +50 | +1.1% | 34,800 |
| 2018/03/26 | 4,440 | 4,610 | 4,415 | 4,610 | +85 | +1.9% | 46,500 |
| 2018/03/23 | 4,655 | 4,665 | 4,505 | 4,525 | -235 | -4.9% | 38,700 |
| 2018/03/22 | 4,805 | 4,805 | 4,710 | 4,760 | -45 | -0.9% | 29,900 |
| 2018/03/20 | 4,725 | 4,810 | 4,700 | 4,805 | +20 | +0.4% | 29,100 |
| 2018/03/19 | 4,880 | 4,915 | 4,770 | 4,785 | -135 | -2.7% | 31,400 |
| 2018/03/16 | 4,990 | 4,990 | 4,870 | 4,920 | -70 | -1.4% | 52,700 |
| 2018/03/15 | 5,070 | 5,070 | 4,930 | 4,990 | -90 | -1.8% | 56,200 |
| 2018/03/14 | 5,070 | 5,120 | 5,050 | 5,080 | -90 | -1.7% | 30,800 |
| 2018/03/13 | 5,080 | 5,180 | 5,050 | 5,170 | +30 | +0.6% | 30,500 |
| 2018/03/12 | 5,110 | 5,170 | 5,070 | 5,140 | +90 | +1.8% | 28,700 |
| 2018/03/09 | 5,020 | 5,150 | 5,000 | 5,050 | +40 | +0.8% | 37,400 |
| 2018/03/08 | 5,050 | 5,090 | 4,995 | 5,010 | -10 | -0.2% | 24,600 |
| 2018/03/07 | 5,050 | 5,090 | 4,975 | 5,020 | -120 | -2.3% | 42,300 |
| 2018/03/06 | 5,060 | 5,180 | 5,010 | 5,140 | +175 | +3.5% | 39,700 |
| 2018/03/05 | 5,150 | 5,160 | 4,920 | 4,965 | -185 | -3.6% | 49,500 |
| 2018/03/02 | 5,130 | 5,210 | 5,100 | 5,150 | -100 | -1.9% | 31,100 |
| 2018/03/01 | 5,480 | 5,480 | 5,240 | 5,250 | -190 | -3.5% | 48,600 |
| 2018/02/28 | 5,360 | 5,490 | 5,330 | 5,440 | +30 | +0.6% | 34,300 |
| 2018/02/27 | 5,490 | 5,490 | 5,330 | 5,410 | -20 | -0.4% | 39,100 |
| 2018/02/26 | 5,490 | 5,490 | 5,380 | 5,430 | +10 | +0.2% | 20,200 |
| 2018/02/23 | 5,470 | 5,470 | 5,380 | 5,420 | -50 | -0.9% | 27,200 |
| 2018/02/22 | 5,320 | 5,490 | 5,310 | 5,470 | +80 | +1.5% | 41,100 |
1601～
1650
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
