黒崎播磨の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 14,450 | 14,600 | 14,230 | 14,380 | -140 | -1% | 53,900 |
| 2024/02/29 | 14,490 | 14,550 | 14,270 | 14,520 | -220 | -1.5% | 59,200 |
| 2024/02/28 | 14,990 | 15,060 | 14,580 | 14,740 | -250 | -1.7% | 64,800 |
| 2024/02/27 | 14,580 | 15,050 | 14,460 | 14,990 | +400 | +2.7% | 82,200 |
| 2024/02/26 | 14,680 | 14,830 | 14,540 | 14,590 | +210 | +1.5% | 76,000 |
| 2024/02/22 | 14,450 | 14,690 | 14,260 | 14,380 | +130 | +0.9% | 67,800 |
| 2024/02/21 | 13,900 | 14,480 | 13,900 | 14,250 | +430 | +3.1% | 82,200 |
| 2024/02/20 | 13,850 | 13,880 | 13,580 | 13,820 | +60 | +0.4% | 41,800 |
| 2024/02/19 | 13,330 | 13,760 | 13,330 | 13,760 | +580 | +4.4% | 61,200 |
| 2024/02/16 | 13,270 | 13,380 | 13,100 | 13,180 | -100 | -0.8% | 39,100 |
| 2024/02/15 | 13,550 | 13,670 | 13,220 | 13,280 | -270 | -2% | 36,400 |
| 2024/02/14 | 13,590 | 13,650 | 13,320 | 13,550 | -230 | -1.7% | 52,700 |
| 2024/02/13 | 13,400 | 13,810 | 13,260 | 13,780 | +630 | +4.8% | 78,100 |
| 2024/02/09 | 13,160 | 13,460 | 13,120 | 13,150 | +30 | +0.2% | 51,600 |
| 2024/02/08 | 12,880 | 13,270 | 12,830 | 13,120 | +230 | +1.8% | 82,600 |
| 2024/02/07 | 12,550 | 12,910 | 12,520 | 12,890 | +260 | +2.1% | 36,400 |
| 2024/02/06 | 12,730 | 12,820 | 12,610 | 12,630 | -220 | -1.7% | 52,300 |
| 2024/02/05 | 13,360 | 13,400 | 12,830 | 12,850 | -510 | -3.8% | 97,000 |
| 2024/02/02 | 13,680 | 13,680 | 13,080 | 13,360 | -240 | -1.8% | 104,000 |
| 2024/02/01 | 13,120 | 13,740 | 13,020 | 13,600 | +1,200 | +9.7% | 173,200 |
| 2024/01/31 | 12,020 | 12,400 | 12,000 | 12,400 | +460 | +3.9% | 72,000 |
| 2024/01/30 | 12,140 | 12,140 | 11,940 | 11,940 | -190 | -1.6% | 29,600 |
| 2024/01/29 | 11,890 | 12,170 | 11,780 | 12,130 | +210 | +1.8% | 28,000 |
| 2024/01/26 | 12,170 | 12,260 | 11,920 | 11,920 | -350 | -2.9% | 40,800 |
| 2024/01/25 | 12,000 | 12,270 | 12,000 | 12,270 | +290 | +2.4% | 50,500 |
| 2024/01/24 | 11,950 | 11,990 | 11,900 | 11,980 | ±0 | ±0% | 16,600 |
| 2024/01/23 | 12,010 | 12,150 | 11,960 | 11,980 | -100 | -0.8% | 31,900 |
| 2024/01/22 | 12,010 | 12,210 | 11,950 | 12,080 | +90 | +0.8% | 24,800 |
| 2024/01/19 | 12,170 | 12,170 | 11,950 | 11,990 | -70 | -0.6% | 24,600 |
| 2024/01/18 | 11,880 | 12,200 | 11,880 | 12,060 | +180 | +1.5% | 41,800 |
| 2024/01/17 | 12,000 | 12,100 | 11,870 | 11,880 | +30 | +0.3% | 41,900 |
| 2024/01/16 | 12,100 | 12,190 | 11,790 | 11,850 | -260 | -2.1% | 38,800 |
| 2024/01/15 | 11,770 | 12,190 | 11,770 | 12,110 | +400 | +3.4% | 50,700 |
| 2024/01/12 | 11,760 | 11,860 | 11,630 | 11,710 | -70 | -0.6% | 44,500 |
| 2024/01/11 | 11,500 | 12,010 | 11,400 | 11,780 | +480 | +4.2% | 78,700 |
| 2024/01/10 | 11,470 | 11,500 | 11,300 | 11,300 | -150 | -1.3% | 30,300 |
| 2024/01/09 | 11,530 | 11,660 | 11,270 | 11,450 | -20 | -0.2% | 37,100 |
| 2024/01/05 | 11,900 | 11,900 | 11,460 | 11,470 | -300 | -2.5% | 31,900 |
| 2024/01/04 | 11,790 | 11,950 | 11,700 | 11,770 | +30 | +0.3% | 35,500 |
| 2023/12/29 | 11,830 | 11,960 | 11,710 | 11,740 | -20 | -0.2% | 34,500 |
| 2023/12/28 | 11,870 | 12,000 | 11,700 | 11,760 | -60 | -0.5% | 41,500 |
| 2023/12/27 | 11,490 | 11,830 | 11,420 | 11,820 | +440 | +3.9% | 69,900 |
| 2023/12/26 | 11,180 | 11,520 | 11,180 | 11,380 | +210 | +1.9% | 32,500 |
| 2023/12/25 | 11,550 | 11,550 | 11,170 | 11,170 | -270 | -2.4% | 27,000 |
| 2023/12/22 | 11,320 | 11,550 | 11,250 | 11,440 | +140 | +1.2% | 39,100 |
| 2023/12/21 | 11,300 | 11,360 | 11,170 | 11,300 | -10 | -0.1% | 39,200 |
| 2023/12/20 | 11,250 | 11,550 | 11,030 | 11,310 | +290 | +2.6% | 76,600 |
| 2023/12/19 | 10,710 | 11,080 | 10,710 | 11,020 | +310 | +2.9% | 53,300 |
| 2023/12/18 | 10,620 | 10,710 | 10,500 | 10,710 | +90 | +0.8% | 39,600 |
| 2023/12/15 | 10,650 | 10,780 | 10,550 | 10,620 | -100 | -0.9% | 38,700 |
51～
100
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「黒崎播磨」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 |
|---|---|---|---|---|---|---|---|---|
| 黒崎播磨 | 306,500円 | +0.6% | -8.5% | 2.94% | 8.75倍 | 1.18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％ |
| 三谷セキ | 514,000円 | -0.1% | -15.0% | 1.95% | 12.21倍 | 1.13倍 |
|
パイル（基礎工事用杭）、電柱などコンクリート２次製品大手。情報関連・廃棄物処理、ホテルも |
| ノリタケ | 399,000円 | +2.2% | -1.0% | 3.26% | 9.64倍 | 0.79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 |
| 品川リフラ | 190,300円 | -0.8% | +0.7% | 4.73% | 8.67倍 | 1.04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 |
| 日カーボン | 542,000円 | +13.6% | +1.2% | 3.69% | 14.60倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
