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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,431 | 1,431 | 1,410 | 1,410 | -20 | -1.4% | 5,100 |
2023/10/02 | 1,440 | 1,458 | 1,430 | 1,430 | -30 | -2.1% | 6,600 |
2023/09/29 | 1,480 | 1,485 | 1,450 | 1,460 | -16 | -1.1% | 4,700 |
2023/09/28 | 1,466 | 1,476 | 1,465 | 1,476 | -3 | -0.2% | 1,400 |
2023/09/27 | 1,469 | 1,495 | 1,469 | 1,479 | -13 | -0.9% | 2,000 |
2023/09/26 | 1,498 | 1,498 | 1,470 | 1,492 | +7 | +0.5% | 3,700 |
2023/09/25 | 1,484 | 1,497 | 1,480 | 1,485 | -12 | -0.8% | 5,700 |
2023/09/22 | 1,502 | 1,515 | 1,480 | 1,497 | -27 | -1.8% | 14,900 |
2023/09/21 | 1,559 | 1,562 | 1,514 | 1,524 | -36 | -2.3% | 6,000 |
2023/09/20 | 1,579 | 1,600 | 1,555 | 1,560 | -19 | -1.2% | 6,200 |
2023/09/19 | 1,587 | 1,602 | 1,566 | 1,579 | -12 | -0.8% | 17,500 |
2023/09/15 | 1,630 | 1,630 | 1,532 | 1,591 | +1 | +0.1% | 46,900 |
2023/09/14 | 1,489 | 1,624 | 1,484 | 1,590 | +109 | +7.4% | 52,600 |
2023/09/13 | 1,480 | 1,487 | 1,470 | 1,481 | -5 | -0.3% | 6,400 |
2023/09/12 | 1,495 | 1,495 | 1,467 | 1,486 | +35 | +2.4% | 16,600 |
2023/09/11 | 1,459 | 1,475 | 1,445 | 1,451 | -9 | -0.6% | 8,400 |
2023/09/08 | 1,477 | 1,477 | 1,438 | 1,460 | ±0 | ±0% | 8,900 |
2023/09/07 | 1,436 | 1,475 | 1,436 | 1,460 | +20 | +1.4% | 12,200 |
2023/09/06 | 1,444 | 1,446 | 1,430 | 1,440 | +16 | +1.1% | 8,300 |
2023/09/05 | 1,444 | 1,449 | 1,424 | 1,424 | -16 | -1.1% | 11,200 |
2023/09/04 | 1,404 | 1,440 | 1,401 | 1,440 | +40 | +2.9% | 10,800 |
2023/09/01 | 1,410 | 1,410 | 1,395 | 1,400 | +3 | +0.2% | 4,900 |
2023/08/31 | 1,384 | 1,409 | 1,384 | 1,397 | +13 | +0.9% | 5,000 |
2023/08/30 | 1,376 | 1,392 | 1,376 | 1,384 | +2 | +0.1% | 1,700 |
2023/08/29 | 1,387 | 1,391 | 1,381 | 1,382 | -5 | -0.4% | 2,100 |
2023/08/28 | 1,372 | 1,412 | 1,372 | 1,387 | +18 | +1.3% | 5,500 |
2023/08/25 | 1,354 | 1,375 | 1,350 | 1,369 | +15 | +1.1% | 3,600 |
2023/08/24 | 1,371 | 1,371 | 1,352 | 1,354 | -16 | -1.2% | 11,500 |
2023/08/23 | 1,372 | 1,379 | 1,366 | 1,370 | -2 | -0.1% | 19,800 |
2023/08/22 | 1,366 | 1,375 | 1,366 | 1,372 | +6 | +0.4% | 2,300 |
2023/08/21 | 1,362 | 1,378 | 1,362 | 1,366 | -3 | -0.2% | 3,200 |
2023/08/18 | 1,389 | 1,391 | 1,360 | 1,369 | -13 | -0.9% | 7,200 |
2023/08/17 | 1,386 | 1,431 | 1,380 | 1,382 | -3 | -0.2% | 7,700 |
2023/08/16 | 1,400 | 1,400 | 1,385 | 1,385 | -20 | -1.4% | 8,300 |
2023/08/15 | 1,405 | 1,413 | 1,386 | 1,405 | -12 | -0.8% | 13,200 |
2023/08/14 | 1,433 | 1,491 | 1,417 | 1,417 | -44 | -3% | 19,600 |
2023/08/10 | 1,469 | 1,495 | 1,461 | 1,461 | -10 | -0.7% | 5,900 |
2023/08/09 | 1,485 | 1,485 | 1,470 | 1,471 | -12 | -0.8% | 3,600 |
2023/08/08 | 1,496 | 1,503 | 1,483 | 1,483 | +2 | +0.1% | 1,400 |
2023/08/07 | 1,486 | 1,510 | 1,480 | 1,481 | -5 | -0.3% | 900 |
2023/08/04 | 1,503 | 1,510 | 1,470 | 1,486 | -17 | -1.1% | 6,500 |
2023/08/03 | 1,499 | 1,503 | 1,493 | 1,503 | +4 | +0.3% | 2,500 |
2023/08/02 | 1,500 | 1,508 | 1,491 | 1,499 | -1 | -0.1% | 4,800 |
2023/08/01 | 1,498 | 1,508 | 1,498 | 1,500 | ±0 | ±0% | 2,600 |
2023/07/31 | 1,498 | 1,509 | 1,490 | 1,500 | +4 | +0.3% | 3,000 |
2023/07/28 | 1,510 | 1,510 | 1,492 | 1,496 | -20 | -1.3% | 2,900 |
2023/07/27 | 1,515 | 1,516 | 1,510 | 1,516 | +1 | +0.1% | 1,500 |
2023/07/26 | 1,520 | 1,525 | 1,515 | 1,515 | -4 | -0.3% | 1,200 |
2023/07/25 | 1,533 | 1,533 | 1,518 | 1,519 | -11 | -0.7% | 1,800 |
2023/07/24 | 1,539 | 1,539 | 1,518 | 1,530 | +13 | +0.9% | 2,100 |
151~
200
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