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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 315 | 315 | 307 | 309 | -5 | -1.6% | 157,000 |
| 2010/07/29 | 311 | 317 | 311 | 314 | -2 | -0.6% | 103,000 |
| 2010/07/28 | 317 | 317 | 315 | 316 | +3 | +1% | 111,000 |
| 2010/07/27 | 316 | 316 | 312 | 313 | -2 | -0.6% | 106,000 |
| 2010/07/26 | 316 | 316 | 312 | 315 | +3 | +1% | 110,000 |
| 2010/07/23 | 308 | 315 | 305 | 312 | +10 | +3.3% | 350,000 |
| 2010/07/22 | 292 | 307 | 292 | 302 | +8 | +2.7% | 277,000 |
| 2010/07/21 | 295 | 300 | 294 | 294 | ±0 | ±0% | 154,000 |
| 2010/07/20 | 291 | 295 | 291 | 294 | ±0 | ±0% | 105,000 |
| 2010/07/16 | 297 | 297 | 288 | 294 | -8 | -2.6% | 207,000 |
| 2010/07/15 | 301 | 304 | 301 | 302 | -2 | -0.7% | 211,000 |
| 2010/07/14 | 306 | 306 | 301 | 304 | +5 | +1.7% | 114,000 |
| 2010/07/13 | 303 | 303 | 298 | 299 | -6 | -2% | 189,000 |
| 2010/07/12 | 310 | 311 | 304 | 305 | -5 | -1.6% | 202,000 |
| 2010/07/09 | 315 | 315 | 307 | 310 | ±0 | ±0% | 214,000 |
| 2010/07/08 | 312 | 312 | 306 | 310 | +6 | +2% | 181,000 |
| 2010/07/07 | 316 | 316 | 300 | 304 | -12 | -3.8% | 267,000 |
| 2010/07/06 | 310 | 318 | 310 | 316 | +6 | +1.9% | 232,000 |
| 2010/07/05 | 309 | 315 | 309 | 310 | +4 | +1.3% | 239,000 |
| 2010/07/02 | 294 | 309 | 294 | 306 | +13 | +4.4% | 249,000 |
| 2010/07/01 | 299 | 300 | 286 | 293 | -6 | -2% | 126,000 |
| 2010/06/30 | 295 | 299 | 292 | 299 | -1 | -0.3% | 117,000 |
| 2010/06/29 | 297 | 306 | 296 | 300 | ±0 | ±0% | 154,000 |
| 2010/06/28 | 306 | 306 | 297 | 300 | -9 | -2.9% | 102,000 |
| 2010/06/25 | 312 | 317 | 306 | 309 | -2 | -0.6% | 156,000 |
| 2010/06/24 | 311 | 315 | 308 | 311 | -5 | -1.6% | 173,000 |
| 2010/06/23 | 318 | 319 | 312 | 316 | -9 | -2.8% | 165,000 |
| 2010/06/22 | 322 | 327 | 319 | 325 | ±0 | ±0% | 251,000 |
| 2010/06/21 | 322 | 326 | 320 | 325 | +3 | +0.9% | 128,000 |
| 2010/06/18 | 320 | 323 | 318 | 322 | +6 | +1.9% | 212,000 |
| 2010/06/17 | 319 | 320 | 313 | 316 | -4 | -1.3% | 157,000 |
| 2010/06/16 | 313 | 322 | 313 | 320 | +9 | +2.9% | 384,000 |
| 2010/06/15 | 308 | 314 | 305 | 311 | +6 | +2% | 165,000 |
| 2010/06/14 | 299 | 306 | 298 | 305 | +1 | +0.3% | 251,000 |
| 2010/06/11 | 307 | 311 | 301 | 304 | -1 | -0.3% | 414,000 |
| 2010/06/10 | 296 | 308 | 287 | 305 | +14 | +4.8% | 362,000 |
| 2010/06/09 | 291 | 298 | 289 | 291 | ±0 | ±0% | 197,000 |
| 2010/06/08 | 292 | 294 | 286 | 291 | +7 | +2.5% | 126,000 |
| 2010/06/07 | 292 | 293 | 282 | 284 | -11 | -3.7% | 198,000 |
| 2010/06/04 | 291 | 301 | 291 | 295 | +6 | +2.1% | 186,000 |
| 2010/06/03 | 279 | 290 | 278 | 289 | +11 | +4% | 125,000 |
| 2010/06/02 | 278 | 284 | 277 | 278 | -6 | -2.1% | 188,000 |
| 2010/06/01 | 281 | 286 | 280 | 284 | ±0 | ±0% | 179,000 |
| 2010/05/31 | 276 | 289 | 276 | 284 | +5 | +1.8% | 180,000 |
| 2010/05/28 | 282 | 285 | 277 | 279 | +5 | +1.8% | 299,000 |
| 2010/05/27 | 267 | 278 | 267 | 274 | +7 | +2.6% | 236,000 |
| 2010/05/26 | 274 | 278 | 267 | 267 | -7 | -2.6% | 293,000 |
| 2010/05/25 | 282 | 282 | 270 | 274 | -9 | -3.2% | 190,000 |
| 2010/05/24 | 277 | 285 | 276 | 283 | ±0 | ±0% | 122,000 |
| 2010/05/21 | 290 | 290 | 280 | 283 | -16 | -5.4% | 449,000 |
3601～
3650
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 | 376,300円 | +0.6% | -2.1% | 3.19% | 15.91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 | 290,500円 | +4.0% | -38.4% | 3.92% | 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
チャート関連のコラム
