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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,234 | 1,234 | 1,222 | 1,230 | +2 | +0.2% | 3,700 |
2023/12/14 | 1,228 | 1,243 | 1,228 | 1,228 | -2 | -0.2% | 2,700 |
2023/12/13 | 1,222 | 1,250 | 1,222 | 1,230 | -4 | -0.3% | 5,900 |
2023/12/12 | 1,223 | 1,250 | 1,223 | 1,234 | +2 | +0.2% | 14,500 |
2023/12/11 | 1,248 | 1,248 | 1,226 | 1,232 | -6 | -0.5% | 7,100 |
2023/12/08 | 1,280 | 1,280 | 1,218 | 1,238 | -42 | -3.3% | 22,600 |
2023/12/07 | 1,284 | 1,284 | 1,262 | 1,280 | -14 | -1.1% | 8,000 |
2023/12/06 | 1,301 | 1,315 | 1,284 | 1,294 | -14 | -1.1% | 11,700 |
2023/12/05 | 1,298 | 1,320 | 1,277 | 1,308 | +15 | +1.2% | 17,900 |
2023/12/04 | 1,323 | 1,323 | 1,268 | 1,293 | -19 | -1.4% | 9,900 |
2023/12/01 | 1,310 | 1,338 | 1,288 | 1,312 | +2 | +0.2% | 9,600 |
2023/11/30 | 1,300 | 1,331 | 1,283 | 1,310 | +8 | +0.6% | 8,400 |
2023/11/29 | 1,320 | 1,345 | 1,300 | 1,302 | -18 | -1.4% | 10,300 |
2023/11/28 | 1,269 | 1,327 | 1,258 | 1,320 | +44 | +3.4% | 23,700 |
2023/11/27 | 1,261 | 1,280 | 1,260 | 1,276 | +28 | +2.2% | 13,400 |
2023/11/24 | 1,229 | 1,263 | 1,219 | 1,248 | +23 | +1.9% | 22,400 |
2023/11/22 | 1,222 | 1,228 | 1,204 | 1,225 | +2 | +0.2% | 6,700 |
2023/11/21 | 1,210 | 1,224 | 1,191 | 1,223 | +18 | +1.5% | 16,400 |
2023/11/20 | 1,219 | 1,225 | 1,200 | 1,205 | -23 | -1.9% | 18,400 |
2023/11/17 | 1,200 | 1,233 | 1,200 | 1,228 | +6 | +0.5% | 10,800 |
2023/11/16 | 1,192 | 1,222 | 1,189 | 1,222 | +29 | +2.4% | 9,100 |
2023/11/15 | 1,181 | 1,214 | 1,177 | 1,193 | +4 | +0.3% | 18,800 |
2023/11/14 | 1,191 | 1,224 | 1,181 | 1,189 | -7 | -0.6% | 17,200 |
2023/11/13 | 1,201 | 1,222 | 1,195 | 1,196 | -71 | -5.6% | 43,400 |
2023/11/10 | 1,259 | 1,270 | 1,234 | 1,267 | +9 | +0.7% | 15,200 |
2023/11/09 | 1,256 | 1,261 | 1,254 | 1,258 | -7 | -0.6% | 1,600 |
2023/11/08 | 1,272 | 1,300 | 1,252 | 1,265 | -8 | -0.6% | 4,700 |
2023/11/07 | 1,270 | 1,286 | 1,270 | 1,273 | -4 | -0.3% | 4,300 |
2023/11/06 | 1,260 | 1,283 | 1,260 | 1,277 | +19 | +1.5% | 15,000 |
2023/11/02 | 1,258 | 1,270 | 1,256 | 1,258 | ±0 | ±0% | 20,600 |
2023/11/01 | 1,253 | 1,259 | 1,250 | 1,258 | +5 | +0.4% | 5,600 |
2023/10/31 | 1,273 | 1,274 | 1,249 | 1,253 | -32 | -2.5% | 15,800 |
2023/10/30 | 1,292 | 1,297 | 1,281 | 1,285 | -26 | -2% | 4,000 |
2023/10/27 | 1,311 | 1,326 | 1,310 | 1,311 | ±0 | ±0% | 3,500 |
2023/10/26 | 1,304 | 1,325 | 1,304 | 1,311 | -14 | -1.1% | 3,800 |
2023/10/25 | 1,312 | 1,330 | 1,293 | 1,325 | +30 | +2.3% | 7,000 |
2023/10/24 | 1,313 | 1,313 | 1,272 | 1,295 | -23 | -1.7% | 24,000 |
2023/10/23 | 1,330 | 1,330 | 1,311 | 1,318 | -4 | -0.3% | 3,600 |
2023/10/20 | 1,333 | 1,333 | 1,311 | 1,322 | -18 | -1.3% | 6,100 |
2023/10/19 | 1,350 | 1,351 | 1,335 | 1,340 | -15 | -1.1% | 5,900 |
2023/10/18 | 1,350 | 1,355 | 1,340 | 1,355 | +2 | +0.1% | 6,800 |
2023/10/17 | 1,350 | 1,361 | 1,343 | 1,353 | -9 | -0.7% | 7,000 |
2023/10/16 | 1,368 | 1,371 | 1,350 | 1,362 | -6 | -0.4% | 6,700 |
2023/10/13 | 1,367 | 1,387 | 1,363 | 1,368 | -21 | -1.5% | 5,100 |
2023/10/12 | 1,411 | 1,437 | 1,348 | 1,389 | -22 | -1.6% | 17,500 |
2023/10/11 | 1,402 | 1,428 | 1,401 | 1,411 | +17 | +1.2% | 3,400 |
2023/10/10 | 1,403 | 1,413 | 1,391 | 1,394 | -9 | -0.6% | 2,900 |
2023/10/06 | 1,418 | 1,433 | 1,403 | 1,403 | -15 | -1.1% | 2,100 |
2023/10/05 | 1,367 | 1,433 | 1,367 | 1,418 | +51 | +3.7% | 3,800 |
2023/10/04 | 1,352 | 1,391 | 1,352 | 1,367 | -43 | -3% | 11,000 |
101~
150
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