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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,850 | 3,890 | 3,840 | 3,855 | +20 | +0.5% | 46,600 |
| 2024/11/20 | 3,840 | 3,870 | 3,800 | 3,835 | -15 | -0.4% | 50,700 |
| 2024/11/19 | 3,830 | 3,890 | 3,815 | 3,850 | +20 | +0.5% | 93,400 |
| 2024/11/18 | 3,820 | 3,840 | 3,785 | 3,830 | ±0 | ±0% | 61,200 |
| 2024/11/15 | 3,850 | 3,860 | 3,820 | 3,830 | -20 | -0.5% | 50,000 |
| 2024/11/14 | 3,860 | 3,890 | 3,840 | 3,850 | -5 | -0.1% | 49,400 |
| 2024/11/13 | 3,895 | 3,895 | 3,840 | 3,855 | -30 | -0.8% | 37,700 |
| 2024/11/12 | 3,970 | 3,985 | 3,885 | 3,885 | -80 | -2% | 56,900 |
| 2024/11/11 | 4,000 | 4,010 | 3,935 | 3,965 | -15 | -0.4% | 30,100 |
| 2024/11/08 | 4,080 | 4,130 | 3,955 | 3,980 | -80 | -2% | 49,600 |
| 2024/11/07 | 3,980 | 4,100 | 3,980 | 4,060 | +115 | +2.9% | 94,300 |
| 2024/11/06 | 3,880 | 3,980 | 3,880 | 3,945 | +75 | +1.9% | 51,200 |
| 2024/11/05 | 3,800 | 3,920 | 3,800 | 3,870 | +35 | +0.9% | 52,700 |
| 2024/11/01 | 3,835 | 3,860 | 3,825 | 3,835 | -45 | -1.2% | 41,000 |
| 2024/10/31 | 3,910 | 3,910 | 3,860 | 3,880 | -30 | -0.8% | 50,000 |
| 2024/10/30 | 3,880 | 3,925 | 3,865 | 3,910 | +60 | +1.6% | 79,400 |
| 2024/10/29 | 3,860 | 3,860 | 3,815 | 3,850 | -10 | -0.3% | 39,800 |
| 2024/10/28 | 3,795 | 3,875 | 3,760 | 3,860 | +55 | +1.4% | 33,300 |
| 2024/10/25 | 3,870 | 3,870 | 3,775 | 3,805 | -50 | -1.3% | 37,100 |
| 2024/10/24 | 3,850 | 3,875 | 3,840 | 3,855 | -45 | -1.2% | 37,100 |
| 2024/10/23 | 3,915 | 3,935 | 3,870 | 3,900 | -25 | -0.6% | 22,800 |
| 2024/10/22 | 3,980 | 4,000 | 3,910 | 3,925 | -55 | -1.4% | 29,000 |
| 2024/10/21 | 4,000 | 4,030 | 3,980 | 3,980 | -25 | -0.6% | 31,700 |
| 2024/10/18 | 3,960 | 4,045 | 3,960 | 4,005 | +45 | +1.1% | 46,900 |
| 2024/10/17 | 3,990 | 3,995 | 3,960 | 3,960 | ±0 | ±0% | 35,300 |
| 2024/10/16 | 3,960 | 4,010 | 3,945 | 3,960 | -30 | -0.8% | 31,700 |
| 2024/10/15 | 3,985 | 4,030 | 3,985 | 3,990 | +30 | +0.8% | 38,100 |
| 2024/10/11 | 3,970 | 3,985 | 3,945 | 3,960 | +10 | +0.3% | 29,900 |
| 2024/10/10 | 4,010 | 4,010 | 3,930 | 3,950 | -15 | -0.4% | 30,500 |
| 2024/10/09 | 4,000 | 4,015 | 3,955 | 3,965 | -20 | -0.5% | 24,100 |
| 2024/10/08 | 3,995 | 4,035 | 3,975 | 3,985 | -55 | -1.4% | 34,000 |
| 2024/10/07 | 4,025 | 4,045 | 4,010 | 4,040 | +85 | +2.1% | 39,100 |
| 2024/10/04 | 3,955 | 3,965 | 3,935 | 3,955 | +5 | +0.1% | 34,000 |
| 2024/10/03 | 4,020 | 4,045 | 3,930 | 3,950 | -10 | -0.3% | 48,800 |
| 2024/10/02 | 3,975 | 4,000 | 3,935 | 3,960 | -15 | -0.4% | 51,300 |
| 2024/10/01 | 3,905 | 3,980 | 3,905 | 3,975 | +70 | +1.8% | 28,500 |
| 2024/09/30 | 3,860 | 3,950 | 3,845 | 3,905 | -85 | -2.1% | 63,700 |
| 2024/09/27 | 3,940 | 4,010 | 3,910 | 3,990 | -20 | -0.5% | 57,600 |
| 2024/09/26 | 3,890 | 4,025 | 3,870 | 4,010 | +190 | +5% | 102,500 |
| 2024/09/25 | 3,810 | 3,850 | 3,770 | 3,820 | +10 | +0.3% | 36,300 |
| 2024/09/24 | 3,860 | 3,860 | 3,810 | 3,810 | +10 | +0.3% | 27,200 |
| 2024/09/20 | 3,850 | 3,855 | 3,800 | 3,800 | ±0 | ±0% | 70,500 |
| 2024/09/19 | 3,800 | 3,825 | 3,740 | 3,800 | +45 | +1.2% | 33,800 |
| 2024/09/18 | 3,730 | 3,765 | 3,710 | 3,755 | +55 | +1.5% | 34,400 |
| 2024/09/17 | 3,700 | 3,735 | 3,645 | 3,700 | -10 | -0.3% | 45,600 |
| 2024/09/13 | 3,750 | 3,750 | 3,695 | 3,710 | -40 | -1.1% | 53,900 |
| 2024/09/12 | 3,780 | 3,800 | 3,720 | 3,750 | +95 | +2.6% | 69,000 |
| 2024/09/11 | 3,740 | 3,750 | 3,630 | 3,655 | -90 | -2.4% | 88,300 |
| 2024/09/10 | 3,780 | 3,800 | 3,745 | 3,745 | -40 | -1.1% | 38,000 |
| 2024/09/09 | 3,760 | 3,795 | 3,720 | 3,785 | -45 | -1.2% | 54,800 |
201～
250
件表示中 / 3785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 | 473,500円 | -0.1% | -10.9% | 2.96% | 12.39倍 | 0.87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 | 412,000円 | +1.2% | -2.1% | 0.00% | 8.95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 | 402,000円 | +7.1% | +87.9% | 2.99% | 9.15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 | 392,000円 | +7.9% | 0.0% | 1.12% | 40.12倍 | 2.14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 | 285,400円 | -0.7% | +42.0% | 3.99% | 13.24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
