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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 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 |
| 2024/02/19 | 1,215 | 1,264 | 1,212 | 1,245 | +21 | +1.7% | 11,100 |
| 2024/02/16 | 1,195 | 1,250 | 1,195 | 1,224 | +29 | +2.4% | 1,700 |
| 2024/02/15 | 1,218 | 1,222 | 1,180 | 1,195 | -23 | -1.9% | 11,300 |
| 2024/02/14 | 1,233 | 1,249 | 1,213 | 1,218 | -25 | -2% | 6,700 |
| 2024/02/13 | 1,250 | 1,256 | 1,231 | 1,243 | -1 | -0.1% | 13,000 |
| 2024/02/09 | 1,248 | 1,249 | 1,242 | 1,244 | -4 | -0.3% | 1,900 |
| 2024/02/08 | 1,245 | 1,248 | 1,235 | 1,248 | +7 | +0.6% | 2,000 |
| 2024/02/07 | 1,246 | 1,246 | 1,239 | 1,241 | -1 | -0.1% | 2,100 |
| 2024/02/06 | 1,248 | 1,248 | 1,230 | 1,242 | -8 | -0.6% | 5,000 |
| 2024/02/05 | 1,242 | 1,250 | 1,242 | 1,250 | +19 | +1.5% | 2,300 |
| 2024/02/02 | 1,225 | 1,237 | 1,218 | 1,231 | -19 | -1.5% | 11,100 |
| 2024/02/01 | 1,260 | 1,292 | 1,236 | 1,250 | -13 | -1% | 18,300 |
| 2024/01/31 | 1,268 | 1,270 | 1,263 | 1,263 | -9 | -0.7% | 3,400 |
| 2024/01/30 | 1,265 | 1,280 | 1,260 | 1,272 | -11 | -0.9% | 8,700 |
| 2024/01/29 | 1,280 | 1,283 | 1,275 | 1,283 | +5 | +0.4% | 3,800 |
| 2024/01/26 | 1,283 | 1,283 | 1,272 | 1,278 | -12 | -0.9% | 1,500 |
| 2024/01/25 | 1,281 | 1,290 | 1,276 | 1,290 | +9 | +0.7% | 400 |
| 2024/01/24 | 1,294 | 1,311 | 1,280 | 1,281 | -9 | -0.7% | 3,900 |
| 2024/01/23 | 1,312 | 1,328 | 1,287 | 1,290 | -21 | -1.6% | 11,800 |
| 2024/01/22 | 1,300 | 1,327 | 1,300 | 1,311 | +14 | +1.1% | 12,400 |
| 2024/01/19 | 1,335 | 1,335 | 1,252 | 1,297 | +22 | +1.7% | 17,400 |
| 2024/01/18 | 1,275 | 1,279 | 1,269 | 1,275 | -10 | -0.8% | 900 |
| 2024/01/17 | 1,296 | 1,296 | 1,284 | 1,285 | -9 | -0.7% | 1,000 |
| 2024/01/16 | 1,288 | 1,309 | 1,288 | 1,294 | +6 | +0.5% | 4,500 |
| 2024/01/15 | 1,293 | 1,293 | 1,278 | 1,288 | +6 | +0.5% | 4,900 |
| 2024/01/12 | 1,276 | 1,282 | 1,262 | 1,282 | -3 | -0.2% | 4,200 |
| 2024/01/11 | 1,290 | 1,297 | 1,283 | 1,285 | -5 | -0.4% | 6,900 |
| 2024/01/10 | 1,286 | 1,298 | 1,275 | 1,290 | +15 | +1.2% | 10,800 |
| 2024/01/09 | 1,271 | 1,283 | 1,271 | 1,275 | +12 | +1% | 3,600 |
| 2024/01/05 | 1,287 | 1,287 | 1,256 | 1,263 | -2 | -0.2% | 4,300 |
| 2024/01/04 | 1,243 | 1,274 | 1,242 | 1,265 | +37 | +3% | 7,000 |
| 2023/12/29 | 1,221 | 1,241 | 1,221 | 1,228 | +3 | +0.2% | 5,400 |
| 2023/12/28 | 1,210 | 1,226 | 1,201 | 1,225 | +29 | +2.4% | 7,800 |
| 2023/12/27 | 1,193 | 1,227 | 1,189 | 1,196 | +1 | +0.1% | 25,900 |
| 2023/12/26 | 1,201 | 1,209 | 1,195 | 1,195 | -6 | -0.5% | 8,500 |
| 2023/12/25 | 1,223 | 1,236 | 1,201 | 1,201 | -22 | -1.8% | 11,200 |
| 2023/12/22 | 1,241 | 1,249 | 1,221 | 1,223 | -6 | -0.5% | 2,800 |
| 2023/12/21 | 1,225 | 1,246 | 1,221 | 1,229 | -12 | -1% | 4,700 |
| 2023/12/20 | 1,253 | 1,263 | 1,239 | 1,241 | +2 | +0.2% | 6,200 |
| 2023/12/19 | 1,225 | 1,268 | 1,221 | 1,239 | +18 | +1.5% | 11,700 |
| 2023/12/18 | 1,210 | 1,230 | 1,210 | 1,221 | -9 | -0.7% | 4,300 |
51～
100
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
