黒田精工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,415 | 1,417 | 1,403 | 1,409 | -1 | -0.1% | 4,000 |
| 2024/05/01 | 1,417 | 1,422 | 1,410 | 1,410 | -31 | -2.2% | 7,600 |
| 2024/04/30 | 1,441 | 1,450 | 1,380 | 1,441 | +4 | +0.3% | 24,700 |
| 2024/04/26 | 1,431 | 1,448 | 1,421 | 1,437 | ±0 | ±0% | 15,600 |
| 2024/04/25 | 1,442 | 1,449 | 1,436 | 1,437 | -6 | -0.4% | 2,500 |
| 2024/04/24 | 1,437 | 1,451 | 1,411 | 1,443 | +19 | +1.3% | 10,300 |
| 2024/04/23 | 1,442 | 1,443 | 1,418 | 1,424 | ±0 | ±0% | 8,900 |
| 2024/04/22 | 1,397 | 1,429 | 1,397 | 1,424 | +24 | +1.7% | 11,100 |
| 2024/04/19 | 1,418 | 1,418 | 1,376 | 1,400 | -10 | -0.7% | 10,100 |
| 2024/04/18 | 1,413 | 1,417 | 1,405 | 1,410 | +7 | +0.5% | 2,900 |
| 2024/04/17 | 1,425 | 1,435 | 1,403 | 1,403 | -17 | -1.2% | 8,500 |
| 2024/04/16 | 1,421 | 1,423 | 1,400 | 1,420 | ±0 | ±0% | 12,800 |
| 2024/04/15 | 1,370 | 1,421 | 1,370 | 1,420 | +68 | +5% | 19,100 |
| 2024/04/12 | 1,369 | 1,376 | 1,341 | 1,352 | +5 | +0.4% | 13,700 |
| 2024/04/11 | 1,343 | 1,349 | 1,338 | 1,347 | +4 | +0.3% | 3,300 |
| 2024/04/10 | 1,340 | 1,350 | 1,340 | 1,343 | -6 | -0.4% | 1,100 |
| 2024/04/09 | 1,333 | 1,349 | 1,333 | 1,349 | +16 | +1.2% | 1,200 |
| 2024/04/08 | 1,354 | 1,356 | 1,333 | 1,333 | -27 | -2% | 7,000 |
| 2024/04/05 | 1,334 | 1,360 | 1,310 | 1,360 | +26 | +1.9% | 6,700 |
| 2024/04/04 | 1,331 | 1,335 | 1,313 | 1,334 | -1 | -0.1% | 3,300 |
| 2024/04/03 | 1,323 | 1,335 | 1,321 | 1,335 | -15 | -1.1% | 3,300 |
| 2024/04/02 | 1,366 | 1,387 | 1,303 | 1,350 | -20 | -1.5% | 3,800 |
| 2024/04/01 | 1,377 | 1,382 | 1,362 | 1,370 | -7 | -0.5% | 2,100 |
| 2024/03/29 | 1,385 | 1,404 | 1,361 | 1,377 | -17 | -1.2% | 3,900 |
| 2024/03/28 | 1,412 | 1,412 | 1,387 | 1,394 | -25 | -1.8% | 5,900 |
| 2024/03/27 | 1,420 | 1,426 | 1,405 | 1,419 | +4 | +0.3% | 4,400 |
| 2024/03/26 | 1,410 | 1,415 | 1,403 | 1,415 | -1 | -0.1% | 1,300 |
| 2024/03/25 | 1,404 | 1,416 | 1,404 | 1,416 | +10 | +0.7% | 2,600 |
| 2024/03/22 | 1,423 | 1,425 | 1,403 | 1,406 | -17 | -1.2% | 3,900 |
| 2024/03/21 | 1,426 | 1,426 | 1,410 | 1,423 | +17 | +1.2% | 6,000 |
| 2024/03/19 | 1,385 | 1,419 | 1,385 | 1,406 | +23 | +1.7% | 7,500 |
| 2024/03/18 | 1,414 | 1,425 | 1,383 | 1,383 | -28 | -2% | 11,800 |
| 2024/03/15 | 1,368 | 1,413 | 1,368 | 1,411 | +51 | +3.8% | 15,100 |
| 2024/03/14 | 1,353 | 1,360 | 1,353 | 1,360 | +7 | +0.5% | 1,700 |
| 2024/03/13 | 1,366 | 1,389 | 1,353 | 1,353 | -5 | -0.4% | 2,800 |
| 2024/03/12 | 1,352 | 1,390 | 1,335 | 1,358 | +6 | +0.4% | 7,000 |
| 2024/03/11 | 1,345 | 1,371 | 1,341 | 1,352 | -8 | -0.6% | 6,200 |
| 2024/03/08 | 1,345 | 1,379 | 1,345 | 1,360 | +18 | +1.3% | 7,500 |
| 2024/03/07 | 1,352 | 1,362 | 1,342 | 1,342 | -3 | -0.2% | 3,800 |
| 2024/03/06 | 1,332 | 1,369 | 1,332 | 1,345 | +7 | +0.5% | 5,200 |
| 2024/03/05 | 1,335 | 1,368 | 1,335 | 1,338 | +3 | +0.2% | 4,400 |
| 2024/03/04 | 1,331 | 1,349 | 1,331 | 1,335 | +4 | +0.3% | 6,900 |
| 2024/03/01 | 1,334 | 1,352 | 1,321 | 1,331 | -3 | -0.2% | 4,300 |
| 2024/02/29 | 1,330 | 1,349 | 1,304 | 1,334 | +4 | +0.3% | 6,000 |
| 2024/02/28 | 1,326 | 1,356 | 1,326 | 1,330 | +4 | +0.3% | 2,700 |
| 2024/02/27 | 1,328 | 1,347 | 1,321 | 1,326 | +3 | +0.2% | 3,500 |
| 2024/02/26 | 1,350 | 1,382 | 1,318 | 1,323 | -18 | -1.3% | 11,500 |
| 2024/02/22 | 1,320 | 1,387 | 1,320 | 1,341 | +21 | +1.6% | 21,300 |
| 2024/02/21 | 1,259 | 1,324 | 1,248 | 1,320 | +61 | +4.8% | 18,700 |
| 2024/02/20 | 1,245 | 1,272 | 1,245 | 1,259 | +14 | +1.1% | 4,400 |
1～
50
件表示中 / 3448件
類似銘柄と比較する
現在ご覧いただいている「黒田精」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 |
|---|---|---|---|---|---|---|---|---|
| 黒田精 | 140,900円 | -19.1% | -45.9% | 2.48% | 15.74倍 | 0.73倍 |
|
精密加工技術生かした直動関連機器、精密金型強い。医療など新市場開拓中。Ｍ＆Ａで欧米拡大 |
| オーイズミ | 38,700円 | +20.3% | -0.4% | 3.10% | 14.04倍 | 0.47倍 |
|
パチスロ機用メダル貸機、補給回収システム、パチスロ機が柱。食品事業などへも多角化 |
| 石川製 | 126,800円 | +7.2% | -19.4% | 0.00% | 62.22倍 | 1.77倍 |
|
段ボール製函印刷機を中心とする機械メーカー。防衛機器加えた２本柱。レンゴーが筆頭株主 |
| 加地テック | 466,000円 | -6.4% | -27.9% | 0.86% | 19.28倍 | 1.06倍 |
|
石化などプラント向け特殊ガス圧縮機製造。燃料電池車用水素設備も。三井Ｅ＆Ｓ連結子会社 |
| 大同工 | 72,300円 | +1.7% | -54.6% | 2.07% | 24.95倍 | 0.24倍 |
|
２輪車用チェーン製販で国内シェアトップ。４輪用も北米市場で攻勢中。ホンダが主顧客 |
市場注目の銘柄
チャート関連のコラム
