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 |
---|---|---|---|---|---|---|---|
2024/05/17 | 1,367 | 1,371 | 1,354 | 1,355 | -10 | -0.7% | 11,600 |
2024/05/16 | 1,425 | 1,425 | 1,340 | 1,365 | -60 | -4.2% | 8,800 |
2024/05/15 | 1,418 | 1,425 | 1,411 | 1,425 | ±0 | ±0% | 5,700 |
2024/05/14 | 1,460 | 1,460 | 1,408 | 1,425 | -30 | -2.1% | 11,300 |
2024/05/13 | 1,449 | 1,469 | 1,434 | 1,455 | +8 | +0.6% | 9,300 |
2024/05/10 | 1,422 | 1,450 | 1,422 | 1,447 | +21 | +1.5% | 9,100 |
2024/05/09 | 1,436 | 1,440 | 1,426 | 1,426 | +3 | +0.2% | 6,800 |
2024/05/08 | 1,435 | 1,437 | 1,421 | 1,423 | -3 | -0.2% | 2,100 |
2024/05/07 | 1,410 | 1,439 | 1,410 | 1,426 | +17 | +1.2% | 6,800 |
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 |
1~
50
件表示中 / 3457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 | 135,500円 | +8.1% | +24.4% | 2.80% | 11.03倍 | 0.67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 | 35,900円 | +5.2% | -3.6% | 3.34% | 13.24倍 | 0.44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 |
日ギア | 54,400円 | -3.4% | -22.4% | 1.47% | 6.74倍 | 0.70倍 |
|
歯車装置はバルブコントロールが得意。工事も展開。電力向けが多い。非上場の成和が親会社 |
加地テック | 445,000円 | -6.4% | -27.9% | 0.90% | 18.41倍 | 1.01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 |
水道機 | 168,400円 | +26.4% | +66.4% | 3.27% | 10.33倍 | 0.72倍 |
|
水処理業界の先駆で東レの傘下。上水道施設向け浄水処理設備が主。官需9割。サウジは撤退へ |
市場注目の銘柄
チャート関連のコラム