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 |
|---|---|---|---|---|---|---|---|
| 2018/12/25 | 3,600 | 3,605 | 3,465 | 3,470 | -240 | -6.5% | 32,300 |
| 2018/12/21 | 3,680 | 3,735 | 3,565 | 3,710 | -15 | -0.4% | 41,500 |
| 2018/12/20 | 3,895 | 3,895 | 3,675 | 3,725 | -185 | -4.7% | 36,600 |
| 2018/12/19 | 3,910 | 4,005 | 3,880 | 3,910 | +20 | +0.5% | 21,000 |
| 2018/12/18 | 3,935 | 3,980 | 3,870 | 3,890 | -165 | -4.1% | 33,200 |
| 2018/12/17 | 4,055 | 4,135 | 3,985 | 4,055 | -30 | -0.7% | 27,600 |
| 2018/12/14 | 4,075 | 4,125 | 4,000 | 4,085 | +65 | +1.6% | 39,000 |
| 2018/12/13 | 3,960 | 4,045 | 3,870 | 4,020 | +105 | +2.7% | 34,200 |
| 2018/12/12 | 3,805 | 3,925 | 3,775 | 3,915 | +115 | +3% | 37,600 |
| 2018/12/11 | 3,995 | 3,995 | 3,770 | 3,800 | -195 | -4.9% | 40,300 |
| 2018/12/10 | 4,140 | 4,140 | 3,925 | 3,995 | -190 | -4.5% | 40,500 |
| 2018/12/07 | 4,205 | 4,205 | 4,105 | 4,185 | +25 | +0.6% | 22,200 |
| 2018/12/06 | 4,195 | 4,210 | 4,090 | 4,160 | -20 | -0.5% | 42,600 |
| 2018/12/05 | 4,220 | 4,310 | 4,170 | 4,180 | -85 | -2% | 26,500 |
| 2018/12/04 | 4,450 | 4,450 | 4,240 | 4,265 | -200 | -4.5% | 45,700 |
| 2018/12/03 | 4,310 | 4,465 | 4,250 | 4,465 | +160 | +3.7% | 36,100 |
| 2018/11/30 | 4,145 | 4,320 | 4,085 | 4,305 | +180 | +4.4% | 40,600 |
| 2018/11/29 | 4,235 | 4,255 | 4,110 | 4,125 | -110 | -2.6% | 41,300 |
| 2018/11/28 | 4,215 | 4,245 | 4,130 | 4,235 | +40 | +1% | 36,400 |
| 2018/11/27 | 4,400 | 4,400 | 4,125 | 4,195 | -155 | -3.6% | 52,800 |
| 2018/11/26 | 4,325 | 4,450 | 4,265 | 4,350 | +95 | +2.2% | 29,000 |
| 2018/11/22 | 4,325 | 4,325 | 4,205 | 4,255 | -40 | -0.9% | 17,300 |
| 2018/11/21 | 4,120 | 4,325 | 4,120 | 4,295 | +105 | +2.5% | 38,000 |
| 2018/11/20 | 4,230 | 4,240 | 4,125 | 4,190 | -75 | -1.8% | 31,600 |
| 2018/11/19 | 4,320 | 4,365 | 4,260 | 4,265 | -80 | -1.8% | 27,800 |
| 2018/11/16 | 4,570 | 4,595 | 4,335 | 4,345 | -225 | -4.9% | 38,300 |
| 2018/11/15 | 4,460 | 4,590 | 4,425 | 4,570 | +110 | +2.5% | 43,100 |
| 2018/11/14 | 4,725 | 4,730 | 4,350 | 4,460 | -295 | -6.2% | 74,100 |
| 2018/11/13 | 4,890 | 5,050 | 4,750 | 4,755 | -295 | -5.8% | 73,900 |
| 2018/11/12 | 4,875 | 5,140 | 4,845 | 5,050 | +165 | +3.4% | 151,100 |
| 2018/11/09 | 4,745 | 4,885 | 4,700 | 4,885 | +700 | +16.7% | 170,600 |
| 2018/11/08 | 4,195 | 4,235 | 4,130 | 4,185 | +40 | +1% | 36,000 |
| 2018/11/07 | 4,250 | 4,325 | 4,120 | 4,145 | -45 | -1.1% | 35,500 |
| 2018/11/06 | 4,145 | 4,230 | 4,115 | 4,190 | +30 | +0.7% | 19,800 |
| 2018/11/05 | 4,210 | 4,265 | 4,140 | 4,160 | -115 | -2.7% | 32,800 |
| 2018/11/02 | 4,375 | 4,400 | 4,130 | 4,275 | -45 | -1% | 42,500 |
| 2018/11/01 | 4,300 | 4,375 | 4,155 | 4,320 | -15 | -0.3% | 52,200 |
| 2018/10/31 | 4,280 | 4,370 | 4,200 | 4,335 | +145 | +3.5% | 27,700 |
| 2018/10/30 | 3,980 | 4,200 | 3,980 | 4,190 | +145 | +3.6% | 33,900 |
| 2018/10/29 | 4,115 | 4,190 | 4,025 | 4,045 | -40 | -1% | 26,000 |
| 2018/10/26 | 4,265 | 4,265 | 4,035 | 4,085 | -100 | -2.4% | 34,200 |
| 2018/10/25 | 4,145 | 4,335 | 4,120 | 4,185 | -190 | -4.3% | 60,700 |
| 2018/10/24 | 4,595 | 4,605 | 4,325 | 4,375 | -220 | -4.8% | 67,200 |
| 2018/10/23 | 4,735 | 4,755 | 4,570 | 4,595 | -210 | -4.4% | 24,600 |
| 2018/10/22 | 4,825 | 4,840 | 4,705 | 4,805 | -20 | -0.4% | 16,300 |
| 2018/10/19 | 4,730 | 4,845 | 4,730 | 4,825 | +10 | +0.2% | 15,500 |
| 2018/10/18 | 4,940 | 4,940 | 4,785 | 4,815 | -180 | -3.6% | 27,300 |
| 2018/10/17 | 4,960 | 5,090 | 4,960 | 4,995 | +110 | +2.3% | 24,500 |
| 2018/10/16 | 4,705 | 4,910 | 4,705 | 4,885 | +140 | +3% | 32,300 |
| 2018/10/15 | 4,835 | 4,835 | 4,715 | 4,745 | -55 | -1.1% | 27,200 |
1551～
1600
件表示中 / 3695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 | 169,900円 | -1.5% | -12.8% | 5.30% | 8.60倍 | 0.88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 |
| 黒崎播磨 | 255,100円 | +0.6% | -8.5% | 4.12% | 6.99倍 | 0.95倍 |
|
日本製鉄系。総合耐火物の大手で、消耗品が主力。インドやスペインなど海外事業拡大を加速 |
| 東洋炭素 | 412,000円 | -2.1% | -27.3% | 3.52% | 12.34倍 | 0.92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 |
| ベルテクス | 202,000円 | +5.7% | +10.3% | 2.97% | 10.70倍 | 1.54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 |
| 日ヒューム | 171,400円 | +9.7% | +25.5% | 2.22% | 15.31倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
