品川リフラクトリーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/25 | 254 | 254 | 247 | 250 | -6 | -2.3% | 145,000 |
| 2010/06/24 | 255 | 258 | 255 | 256 | -2 | -0.8% | 94,000 |
| 2010/06/23 | 260 | 262 | 257 | 258 | -9 | -3.4% | 115,000 |
| 2010/06/22 | 268 | 269 | 265 | 267 | -1 | -0.4% | 71,000 |
| 2010/06/21 | 267 | 269 | 261 | 268 | +7 | +2.7% | 145,000 |
| 2010/06/18 | 260 | 261 | 257 | 261 | -2 | -0.8% | 105,000 |
| 2010/06/17 | 268 | 268 | 262 | 263 | -2 | -0.8% | 82,000 |
| 2010/06/16 | 265 | 268 | 263 | 265 | +6 | +2.3% | 105,000 |
| 2010/06/15 | 260 | 261 | 258 | 259 | -1 | -0.4% | 74,000 |
| 2010/06/14 | 252 | 260 | 251 | 260 | +10 | +4% | 178,000 |
| 2010/06/11 | 247 | 252 | 247 | 250 | +7 | +2.9% | 123,000 |
| 2010/06/10 | 246 | 247 | 241 | 243 | -3 | -1.2% | 84,000 |
| 2010/06/09 | 253 | 253 | 246 | 246 | -6 | -2.4% | 43,000 |
| 2010/06/08 | 246 | 254 | 245 | 252 | ±0 | ±0% | 66,000 |
| 2010/06/07 | 259 | 260 | 250 | 252 | -15 | -5.6% | 126,000 |
| 2010/06/04 | 267 | 270 | 264 | 267 | +2 | +0.8% | 93,000 |
| 2010/06/03 | 265 | 268 | 263 | 265 | ±0 | ±0% | 129,000 |
| 2010/06/02 | 255 | 265 | 254 | 265 | +7 | +2.7% | 269,000 |
| 2010/06/01 | 260 | 264 | 256 | 258 | -1 | -0.4% | 192,000 |
| 2010/05/31 | 250 | 259 | 250 | 259 | +8 | +3.2% | 294,000 |
| 2010/05/28 | 261 | 269 | 245 | 251 | -2 | -0.8% | 420,000 |
| 2010/05/27 | 244 | 254 | 241 | 253 | +6 | +2.4% | 455,000 |
| 2010/05/26 | 248 | 252 | 232 | 247 | +2 | +0.8% | 456,000 |
| 2010/05/25 | 265 | 266 | 241 | 245 | -25 | -9.3% | 642,000 |
| 2010/05/24 | 276 | 278 | 263 | 270 | -7 | -2.5% | 196,000 |
| 2010/05/21 | 267 | 278 | 265 | 277 | -1 | -0.4% | 276,000 |
| 2010/05/20 | 289 | 291 | 273 | 278 | -12 | -4.1% | 234,000 |
| 2010/05/19 | 279 | 293 | 275 | 290 | +3 | +1% | 239,000 |
| 2010/05/18 | 298 | 302 | 286 | 287 | -6 | -2% | 208,000 |
| 2010/05/17 | 302 | 309 | 293 | 293 | -9 | -3% | 600,000 |
| 2010/05/14 | 299 | 304 | 292 | 302 | +25 | +9% | 1,297,000 |
| 2010/05/13 | 275 | 279 | 273 | 277 | +6 | +2.2% | 177,000 |
| 2010/05/12 | 271 | 280 | 268 | 271 | +1 | +0.4% | 139,000 |
| 2010/05/11 | 280 | 285 | 270 | 270 | -5 | -1.8% | 253,000 |
| 2010/05/10 | 262 | 279 | 259 | 275 | +12 | +4.6% | 221,000 |
| 2010/05/07 | 257 | 270 | 243 | 263 | -18 | -6.4% | 701,000 |
| 2010/05/06 | 286 | 286 | 273 | 281 | -13 | -4.4% | 227,000 |
| 2010/04/30 | 288 | 294 | 286 | 294 | +9 | +3.2% | 142,000 |
| 2010/04/28 | 291 | 291 | 283 | 285 | -12 | -4% | 252,000 |
| 2010/04/27 | 290 | 299 | 289 | 297 | +3 | +1% | 415,000 |
| 2010/04/26 | 289 | 294 | 288 | 294 | +6 | +2.1% | 183,000 |
| 2010/04/23 | 284 | 289 | 281 | 288 | +5 | +1.8% | 153,000 |
| 2010/04/22 | 286 | 287 | 280 | 283 | -7 | -2.4% | 163,000 |
| 2010/04/21 | 284 | 290 | 284 | 290 | +7 | +2.5% | 228,000 |
| 2010/04/20 | 289 | 292 | 282 | 283 | -6 | -2.1% | 238,000 |
| 2010/04/19 | 294 | 302 | 284 | 289 | -16 | -5.2% | 519,000 |
| 2010/04/16 | 319 | 320 | 303 | 305 | -18 | -5.6% | 451,000 |
| 2010/04/15 | 321 | 327 | 318 | 323 | +3 | +0.9% | 186,000 |
| 2010/04/14 | 330 | 333 | 319 | 320 | -9 | -2.7% | 405,000 |
| 2010/04/13 | 327 | 331 | 315 | 329 | -1 | -0.3% | 602,000 |
3401～
3450
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「品川リフラ」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 |
|---|---|---|---|---|---|---|---|---|
| 品川リフラ | 195,500円 | -0.8% | +0.7% | 4.60% | 8.91倍 | 1.06倍 |
|
鉄鋼業向け耐火物の総合大手。ＪＦＥ、神戸鋼と親密。高機能材に注力。傘下にイソライト工業 |
| ノリタケ | 411,500円 | +2.2% | -1.0% | 3.16% | 9.94倍 | 0.81倍 |
|
森村グループ中核。研削砥石トップ。セラミック材料や工業用炉も。祖業の高級陶磁器食器も |
| 黒崎播磨 | 319,500円 | +0.6% | -8.5% | 2.82% | 9.12倍 | 1.24倍 |
|
日本製鉄系。総合耐火物の大手で、消耗品が主力。インドなど海外提携積極的。配当性向３０％ |
| 日カーボン | 548,000円 | +13.6% | +1.2% | 3.65% | 14.76倍 | 1.23倍 |
|
炭素製品大手。電炉向け電極、半導体やリチウムイオン電池向け製造。航空機用はＧＥ等と合弁 |
| ベルテクス | 180,000円 | +8.6% | +6.0% | 2.78% | 11.40倍 | 1.37倍 |
|
ハネックス、日本ゼニスパイプ、羽田コンクリート工業３社統合のゼニス羽田にホクコン合流 |
市場注目の銘柄
チャート関連のコラム
