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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 5,500 | 5,500 | 5,340 | 5,410 | -130 | -2.3% | 127,500 |
| 2017/12/05 | 5,380 | 5,620 | 5,360 | 5,540 | +460 | +9.1% | 294,400 |
| 2017/12/04 | 5,180 | 5,190 | 5,070 | 5,080 | -50 | -1% | 56,800 |
| 2017/12/01 | 5,180 | 5,200 | 5,120 | 5,130 | -40 | -0.8% | 31,700 |
| 2017/11/30 | 5,170 | 5,180 | 5,040 | 5,170 | ±0 | ±0% | 62,700 |
| 2017/11/29 | 5,200 | 5,250 | 5,160 | 5,170 | -80 | -1.5% | 61,800 |
| 2017/11/28 | 5,300 | 5,330 | 5,220 | 5,250 | -140 | -2.6% | 35,100 |
| 2017/11/27 | 5,350 | 5,410 | 5,290 | 5,390 | +30 | +0.6% | 48,600 |
| 2017/11/24 | 5,320 | 5,390 | 5,290 | 5,360 | +30 | +0.6% | 46,800 |
| 2017/11/22 | 5,290 | 5,330 | 5,270 | 5,330 | +70 | +1.3% | 47,300 |
| 2017/11/21 | 5,220 | 5,310 | 5,210 | 5,260 | +40 | +0.8% | 61,000 |
| 2017/11/20 | 5,060 | 5,250 | 5,060 | 5,220 | +180 | +3.6% | 108,200 |
| 2017/11/17 | 5,060 | 5,110 | 5,010 | 5,040 | +30 | +0.6% | 74,200 |
| 2017/11/16 | 4,855 | 5,030 | 4,850 | 5,010 | +105 | +2.1% | 45,400 |
| 2017/11/15 | 5,070 | 5,070 | 4,850 | 4,905 | -195 | -3.8% | 78,900 |
| 2017/11/14 | 5,080 | 5,120 | 5,040 | 5,100 | +50 | +1% | 61,700 |
| 2017/11/13 | 5,080 | 5,100 | 5,010 | 5,050 | -20 | -0.4% | 41,400 |
| 2017/11/10 | 4,990 | 5,100 | 4,990 | 5,070 | -50 | -1% | 63,900 |
| 2017/11/09 | 5,130 | 5,180 | 4,990 | 5,120 | +20 | +0.4% | 155,200 |
| 2017/11/08 | 5,410 | 5,450 | 5,060 | 5,100 | -480 | -8.6% | 223,400 |
| 2017/11/07 | 5,390 | 5,620 | 5,340 | 5,580 | +270 | +5.1% | 145,700 |
| 2017/11/06 | 5,370 | 5,420 | 5,310 | 5,310 | -90 | -1.7% | 69,700 |
| 2017/11/02 | 5,410 | 5,440 | 5,360 | 5,400 | -10 | -0.2% | 44,500 |
| 2017/11/01 | 5,390 | 5,430 | 5,350 | 5,410 | -50 | -0.9% | 49,600 |
| 2017/10/31 | 5,370 | 5,480 | 5,370 | 5,460 | +90 | +1.7% | 43,200 |
| 2017/10/30 | 5,380 | 5,380 | 5,330 | 5,370 | +20 | +0.4% | 46,900 |
| 2017/10/27 | 5,470 | 5,470 | 5,310 | 5,350 | -40 | -0.7% | 49,900 |
| 2017/10/26 | 5,450 | 5,500 | 5,390 | 5,390 | -10 | -0.2% | 47,300 |
| 2017/10/25 | 5,400 | 5,460 | 5,370 | 5,400 | -10 | -0.2% | 37,300 |
| 2017/10/24 | 5,440 | 5,500 | 5,390 | 5,410 | ±0 | ±0% | 88,800 |
| 2017/10/23 | 5,300 | 5,440 | 5,290 | 5,410 | +150 | +2.9% | 58,900 |
| 2017/10/20 | 5,230 | 5,330 | 5,230 | 5,260 | -40 | -0.8% | 37,700 |
| 2017/10/19 | 5,330 | 5,370 | 5,280 | 5,300 | -60 | -1.1% | 39,800 |
| 2017/10/18 | 5,370 | 5,400 | 5,310 | 5,360 | -60 | -1.1% | 31,700 |
| 2017/10/17 | 5,420 | 5,440 | 5,380 | 5,420 | -10 | -0.2% | 29,000 |
| 2017/10/16 | 5,520 | 5,520 | 5,420 | 5,430 | -70 | -1.3% | 38,000 |
| 2017/10/13 | 5,520 | 5,540 | 5,440 | 5,500 | +30 | +0.5% | 46,100 |
| 2017/10/12 | 5,530 | 5,530 | 5,430 | 5,470 | -60 | -1.1% | 48,200 |
| 2017/10/11 | 5,560 | 5,610 | 5,500 | 5,530 | -50 | -0.9% | 43,600 |
| 2017/10/10 | 5,420 | 5,580 | 5,410 | 5,580 | +140 | +2.6% | 70,100 |
| 2017/10/06 | 5,360 | 5,480 | 5,330 | 5,440 | +60 | +1.1% | 68,100 |
| 2017/10/05 | 5,440 | 5,460 | 5,360 | 5,380 | -60 | -1.1% | 41,300 |
| 2017/10/04 | 5,370 | 5,450 | 5,320 | 5,440 | +40 | +0.7% | 57,500 |
| 2017/10/03 | 5,390 | 5,430 | 5,230 | 5,400 | +80 | +1.5% | 76,400 |
| 2017/10/02 | 5,460 | 5,520 | 5,290 | 5,320 | -60 | -1.1% | 107,900 |
| 2017/09/29 | 5,300 | 5,380 | 5,270 | 5,380 | +80 | +1.5% | 41,000 |
| 2017/09/28 | 5,330 | 5,340 | 5,230 | 5,300 | +10 | +0.2% | 52,400 |
| 2017/09/27 | 5,310 | 5,310 | 5,190 | 5,290 | +20 | +0.4% | 63,100 |
| 2017/09/26 | 5,330 | 5,330 | 5,220 | 5,270 | -50 | -0.9% | 47,500 |
| 2017/09/25 | 5,260 | 5,360 | 5,260 | 5,320 | +50 | +0.9% | 40,100 |
1901～
1950
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
