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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 4,160 | 4,230 | 4,150 | 4,155 | +50 | +1.2% | 129,900 |
| 2024/04/08 | 4,135 | 4,145 | 4,070 | 4,105 | -10 | -0.2% | 68,500 |
| 2024/04/05 | 4,110 | 4,130 | 4,065 | 4,115 | -55 | -1.3% | 85,300 |
| 2024/04/04 | 4,145 | 4,220 | 4,135 | 4,170 | +25 | +0.6% | 85,300 |
| 2024/04/03 | 4,115 | 4,180 | 4,100 | 4,145 | -15 | -0.4% | 67,700 |
| 2024/04/02 | 4,095 | 4,170 | 4,080 | 4,160 | +90 | +2.2% | 94,100 |
| 2024/04/01 | 4,290 | 4,290 | 4,065 | 4,070 | -220 | -5.1% | 124,100 |
| 2024/03/29 | 4,205 | 4,290 | 4,160 | 4,290 | +90 | +2.1% | 143,200 |
| 2024/03/28 | 4,165 | 4,255 | 4,135 | 4,200 | -4,390 | -51.1% | 121,000 |
| 2024/03/27 | 8,610 | 8,630 | 8,510 | 8,590 | +40 | +0.5% | 51,100 |
| 2024/03/26 | 8,400 | 8,580 | 8,380 | 8,550 | +130 | +1.5% | 38,900 |
| 2024/03/25 | 8,410 | 8,500 | 8,380 | 8,420 | +10 | +0.1% | 29,300 |
| 2024/03/22 | 8,550 | 8,580 | 8,410 | 8,410 | -140 | -1.6% | 57,500 |
| 2024/03/21 | 8,420 | 8,580 | 8,420 | 8,550 | +150 | +1.8% | 85,900 |
| 2024/03/19 | 8,410 | 8,460 | 8,330 | 8,400 | -50 | -0.6% | 34,000 |
| 2024/03/18 | 8,370 | 8,500 | 8,370 | 8,450 | +100 | +1.2% | 40,000 |
| 2024/03/15 | 8,120 | 8,420 | 8,100 | 8,350 | +250 | +3.1% | 78,500 |
| 2024/03/14 | 7,980 | 8,100 | 7,920 | 8,100 | +100 | +1.3% | 35,000 |
| 2024/03/13 | 8,180 | 8,230 | 7,950 | 8,000 | -60 | -0.7% | 36,200 |
| 2024/03/12 | 8,070 | 8,100 | 7,900 | 8,060 | -110 | -1.3% | 48,200 |
| 2024/03/11 | 8,370 | 8,390 | 8,130 | 8,170 | -350 | -4.1% | 58,800 |
| 2024/03/08 | 8,350 | 8,540 | 8,350 | 8,520 | +110 | +1.3% | 42,400 |
| 2024/03/07 | 8,530 | 8,530 | 8,370 | 8,410 | -40 | -0.5% | 45,200 |
| 2024/03/06 | 8,320 | 8,500 | 8,320 | 8,450 | +30 | +0.4% | 43,700 |
| 2024/03/05 | 8,310 | 8,420 | 8,270 | 8,420 | +80 | +1% | 42,900 |
| 2024/03/04 | 8,390 | 8,540 | 8,300 | 8,340 | +40 | +0.5% | 79,200 |
| 2024/03/01 | 8,390 | 8,390 | 8,260 | 8,300 | -50 | -0.6% | 70,000 |
| 2024/02/29 | 8,350 | 8,400 | 8,280 | 8,350 | -30 | -0.4% | 66,000 |
| 2024/02/28 | 8,300 | 8,400 | 8,240 | 8,380 | +140 | +1.7% | 53,000 |
| 2024/02/27 | 8,130 | 8,300 | 8,120 | 8,240 | +170 | +2.1% | 50,300 |
| 2024/02/26 | 8,150 | 8,160 | 8,050 | 8,070 | -90 | -1.1% | 46,300 |
| 2024/02/22 | 8,180 | 8,180 | 8,070 | 8,160 | +100 | +1.2% | 54,600 |
| 2024/02/21 | 8,000 | 8,110 | 7,990 | 8,060 | +30 | +0.4% | 44,800 |
| 2024/02/20 | 8,010 | 8,120 | 7,990 | 8,030 | +40 | +0.5% | 47,600 |
| 2024/02/19 | 7,980 | 8,030 | 7,920 | 7,990 | -40 | -0.5% | 28,400 |
| 2024/02/16 | 7,910 | 8,050 | 7,910 | 8,030 | +120 | +1.5% | 38,700 |
| 2024/02/15 | 7,980 | 8,060 | 7,870 | 7,910 | -70 | -0.9% | 32,100 |
| 2024/02/14 | 8,100 | 8,150 | 7,950 | 7,980 | -160 | -2% | 42,600 |
| 2024/02/13 | 8,050 | 8,200 | 8,040 | 8,140 | +140 | +1.8% | 59,000 |
| 2024/02/09 | 8,000 | 8,090 | 7,920 | 8,000 | -110 | -1.4% | 57,900 |
| 2024/02/08 | 8,280 | 8,440 | 8,010 | 8,110 | +220 | +2.8% | 131,700 |
| 2024/02/07 | 7,820 | 7,900 | 7,750 | 7,890 | +70 | +0.9% | 105,300 |
| 2024/02/06 | 7,820 | 7,910 | 7,800 | 7,820 | -40 | -0.5% | 53,200 |
| 2024/02/05 | 7,800 | 7,870 | 7,770 | 7,860 | +90 | +1.2% | 72,900 |
| 2024/02/02 | 7,800 | 7,810 | 7,650 | 7,770 | -40 | -0.5% | 57,500 |
| 2024/02/01 | 7,890 | 7,930 | 7,800 | 7,810 | -80 | -1% | 54,800 |
| 2024/01/31 | 7,800 | 7,900 | 7,720 | 7,890 | +110 | +1.4% | 66,300 |
| 2024/01/30 | 7,620 | 7,810 | 7,620 | 7,780 | +160 | +2.1% | 62,100 |
| 2024/01/29 | 7,610 | 7,660 | 7,570 | 7,620 | +30 | +0.4% | 32,700 |
| 2024/01/26 | 7,640 | 7,640 | 7,540 | 7,590 | -30 | -0.4% | 74,300 |
251～
300
件表示中 / 3682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 | 354,000円 | +2.2% | -1.0% | 3.67% | 8.37倍 | 0.68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 |
| 住阪セメ | 376,100円 | +0.6% | -2.1% | 3.19% | 15.90倍 | 0.66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 | 290,400円 | +4.0% | -38.4% | 3.93% | 21.96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 |
| 黒崎播磨 | 243,600円 | +0.6% | -8.5% | 4.31% | 6.66倍 | 0.92倍 |
|
日本製鉄系。総合耐火物の大手で、消耗品が主力。インドやスペインなど海外事業拡大を加速 |
| 東洋炭素 | 385,500円 | -2.1% | -27.3% | 3.76% | 11.54倍 | 0.86倍 |
|
等方性黒鉛の先駆者、世界シェア３割とトップ。原料調達から製造・加工までの一貫生産に強み |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
