品川リフラクトリーズの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2022/07/26 | 3,655 | 3,690 | 3,655 | 3,660 | +5 | +0.1% | 7,100 |
2022/07/25 | 3,655 | 3,660 | 3,635 | 3,655 | +10 | +0.3% | 8,200 |
2022/07/22 | 3,660 | 3,675 | 3,635 | 3,645 | ±0 | ±0% | 7,600 |
2022/07/21 | 3,650 | 3,670 | 3,630 | 3,645 | -5 | -0.1% | 7,800 |
2022/07/20 | 3,660 | 3,660 | 3,625 | 3,650 | +75 | +2.1% | 17,700 |
2022/07/19 | 3,635 | 3,635 | 3,575 | 3,575 | -15 | -0.4% | 16,900 |
2022/07/15 | 3,570 | 3,605 | 3,545 | 3,590 | +35 | +1% | 9,600 |
2022/07/14 | 3,580 | 3,585 | 3,555 | 3,555 | -25 | -0.7% | 6,700 |
2022/07/13 | 3,560 | 3,580 | 3,555 | 3,580 | +20 | +0.6% | 6,100 |
2022/07/12 | 3,585 | 3,585 | 3,545 | 3,560 | -30 | -0.8% | 9,900 |
2022/07/11 | 3,560 | 3,590 | 3,555 | 3,590 | +60 | +1.7% | 15,400 |
2022/07/08 | 3,560 | 3,580 | 3,530 | 3,530 | -30 | -0.8% | 20,400 |
2022/07/07 | 3,575 | 3,575 | 3,540 | 3,560 | -5 | -0.1% | 13,700 |
2022/07/06 | 3,585 | 3,585 | 3,545 | 3,565 | -30 | -0.8% | 13,600 |
2022/07/05 | 3,580 | 3,620 | 3,580 | 3,595 | -20 | -0.6% | 9,200 |
2022/07/04 | 3,600 | 3,620 | 3,585 | 3,615 | +65 | +1.8% | 11,800 |
2022/07/01 | 3,585 | 3,595 | 3,545 | 3,550 | -15 | -0.4% | 9,300 |
2022/06/30 | 3,645 | 3,645 | 3,565 | 3,565 | -110 | -3% | 22,500 |
2022/06/29 | 3,620 | 3,675 | 3,595 | 3,675 | +45 | +1.2% | 24,800 |
2022/06/28 | 3,575 | 3,630 | 3,575 | 3,630 | +55 | +1.5% | 9,900 |
2022/06/27 | 3,535 | 3,590 | 3,535 | 3,575 | +45 | +1.3% | 17,700 |
2022/06/24 | 3,560 | 3,560 | 3,525 | 3,530 | +5 | +0.1% | 21,600 |
2022/06/23 | 3,540 | 3,565 | 3,525 | 3,525 | -20 | -0.6% | 7,500 |
2022/06/22 | 3,580 | 3,585 | 3,545 | 3,545 | -20 | -0.6% | 12,200 |
2022/06/21 | 3,595 | 3,595 | 3,555 | 3,565 | +40 | +1.1% | 11,900 |
2022/06/20 | 3,600 | 3,600 | 3,525 | 3,525 | -35 | -1% | 16,200 |
2022/06/17 | 3,520 | 3,570 | 3,500 | 3,560 | -5 | -0.1% | 17,300 |
2022/06/16 | 3,540 | 3,605 | 3,530 | 3,565 | +40 | +1.1% | 14,100 |
2022/06/15 | 3,535 | 3,575 | 3,525 | 3,525 | -20 | -0.6% | 9,500 |
2022/06/14 | 3,555 | 3,560 | 3,525 | 3,545 | -20 | -0.6% | 14,600 |
2022/06/13 | 3,580 | 3,590 | 3,535 | 3,565 | -25 | -0.7% | 16,500 |
2022/06/10 | 3,695 | 3,695 | 3,585 | 3,590 | -110 | -3% | 27,400 |
2022/06/09 | 3,665 | 3,710 | 3,665 | 3,700 | ±0 | ±0% | 9,000 |
2022/06/08 | 3,700 | 3,725 | 3,690 | 3,700 | +10 | +0.3% | 9,700 |
2022/06/07 | 3,665 | 3,715 | 3,665 | 3,690 | +10 | +0.3% | 9,000 |
2022/06/06 | 3,635 | 3,695 | 3,635 | 3,680 | +10 | +0.3% | 6,000 |
2022/06/03 | 3,680 | 3,725 | 3,650 | 3,670 | ±0 | ±0% | 17,600 |
2022/06/02 | 3,675 | 3,680 | 3,655 | 3,670 | +5 | +0.1% | 10,400 |
2022/06/01 | 3,645 | 3,675 | 3,640 | 3,665 | +10 | +0.3% | 11,200 |
2022/05/31 | 3,665 | 3,670 | 3,630 | 3,655 | +10 | +0.3% | 17,600 |
2022/05/30 | 3,590 | 3,645 | 3,580 | 3,645 | +80 | +2.2% | 23,400 |
2022/05/27 | 3,540 | 3,565 | 3,540 | 3,565 | +20 | +0.6% | 9,900 |
2022/05/26 | 3,480 | 3,545 | 3,480 | 3,545 | +75 | +2.2% | 13,100 |
2022/05/25 | 3,480 | 3,500 | 3,470 | 3,470 | -10 | -0.3% | 8,100 |
2022/05/24 | 3,520 | 3,555 | 3,480 | 3,480 | -90 | -2.5% | 17,500 |
2022/05/23 | 3,530 | 3,570 | 3,525 | 3,570 | +40 | +1.1% | 12,900 |
2022/05/20 | 3,500 | 3,535 | 3,465 | 3,530 | +60 | +1.7% | 14,100 |
2022/05/19 | 3,500 | 3,500 | 3,445 | 3,470 | -70 | -2% | 31,100 |
2022/05/18 | 3,530 | 3,550 | 3,510 | 3,540 | +20 | +0.6% | 11,600 |
2022/05/17 | 3,590 | 3,590 | 3,505 | 3,520 | -15 | -0.4% | 20,100 |
751~
800
件表示中 / 3764件
類似銘柄と比較する
現在ご覧いただいている「品川リフラ」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 |
---|---|---|---|---|---|---|---|---|
品川リフラ | 190,400円 | +22.2% | +6.2% | 4.73% | 10.22倍 | 0.98倍 |
|
鉄鋼業向け耐火物の総合大手。JFE、神戸鋼と親密。高機能材に注力。傘下にイソライト工業 |
ニチハ | 304,000円 | -0.7% | +42.0% | 3.75% | 14.14倍 | 0.82倍 |
|
窯業系外壁材で最大手。高級感のある洋風外壁が特徴。住宅向け以外にも注力。米国で現地生産 |
日ヒューム | 299,900円 | +7.9% | 0.0% | 1.47% | 30.70倍 | 1.63倍 |
|
下水道向けヒューム管でシェア約2割。コンクリートパイルも大手。プレキャスト製品に注力 |
ベルテクス | 304,500円 | +5.4% | +0.8% | 2.13% | 17.59倍 | 2.08倍 |
|
ハネックス、日本ゼニスパイプ、羽田コンクリート工業3社統合のゼニス羽田にホクコン合流 |
東洋炭素 | 412,500円 | -9.6% | -48.1% | 3.52% | 17.30倍 | 0.93倍 |
|
等方性黒鉛の先駆者、世界シェア3割とトップ。原料調達から製造・加工までの一貫生産に強み |
市場注目の銘柄
チャート関連のコラム