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 |
|---|---|---|---|---|---|---|---|
| 2019/02/27 | 3,490 | 3,520 | 3,430 | 3,465 | -35 | -1% | 33,000 |
| 2019/02/26 | 3,515 | 3,560 | 3,470 | 3,500 | -15 | -0.4% | 20,600 |
| 2019/02/25 | 3,420 | 3,530 | 3,420 | 3,515 | +100 | +2.9% | 25,000 |
| 2019/02/22 | 3,400 | 3,430 | 3,360 | 3,415 | ±0 | ±0% | 27,800 |
| 2019/02/21 | 3,455 | 3,455 | 3,390 | 3,415 | -30 | -0.9% | 36,800 |
| 2019/02/20 | 3,475 | 3,485 | 3,405 | 3,445 | -10 | -0.3% | 35,600 |
| 2019/02/19 | 3,325 | 3,465 | 3,325 | 3,455 | +105 | +3.1% | 35,300 |
| 2019/02/18 | 3,375 | 3,375 | 3,320 | 3,350 | +45 | +1.4% | 47,500 |
| 2019/02/15 | 3,375 | 3,375 | 3,275 | 3,305 | -90 | -2.7% | 25,200 |
| 2019/02/14 | 3,330 | 3,400 | 3,315 | 3,395 | +65 | +2% | 37,100 |
| 2019/02/13 | 3,375 | 3,385 | 3,295 | 3,330 | +10 | +0.3% | 34,500 |
| 2019/02/12 | 3,370 | 3,415 | 3,315 | 3,320 | +45 | +1.4% | 50,400 |
| 2019/02/08 | 3,480 | 3,560 | 3,270 | 3,275 | -380 | -10.4% | 126,600 |
| 2019/02/07 | 3,745 | 3,745 | 3,620 | 3,655 | -75 | -2% | 46,600 |
| 2019/02/06 | 3,790 | 3,815 | 3,715 | 3,730 | -25 | -0.7% | 15,200 |
| 2019/02/05 | 3,750 | 3,770 | 3,730 | 3,755 | +45 | +1.2% | 25,000 |
| 2019/02/04 | 3,645 | 3,730 | 3,625 | 3,710 | +95 | +2.6% | 33,900 |
| 2019/02/01 | 3,640 | 3,675 | 3,600 | 3,615 | -25 | -0.7% | 20,200 |
| 2019/01/31 | 3,620 | 3,665 | 3,565 | 3,640 | +105 | +3% | 34,200 |
| 2019/01/30 | 3,545 | 3,585 | 3,520 | 3,535 | -30 | -0.8% | 37,100 |
| 2019/01/29 | 3,575 | 3,605 | 3,515 | 3,565 | -40 | -1.1% | 42,900 |
| 2019/01/28 | 3,660 | 3,760 | 3,605 | 3,605 | -40 | -1.1% | 55,700 |
| 2019/01/25 | 3,700 | 3,700 | 3,630 | 3,645 | -55 | -1.5% | 40,500 |
| 2019/01/24 | 3,660 | 3,720 | 3,585 | 3,700 | -5 | -0.1% | 43,300 |
| 2019/01/23 | 3,730 | 3,750 | 3,640 | 3,705 | -95 | -2.5% | 53,900 |
| 2019/01/22 | 3,945 | 3,945 | 3,795 | 3,800 | -105 | -2.7% | 19,600 |
| 2019/01/21 | 3,970 | 3,975 | 3,890 | 3,905 | -15 | -0.4% | 12,800 |
| 2019/01/18 | 3,835 | 3,935 | 3,820 | 3,920 | +100 | +2.6% | 25,700 |
| 2019/01/17 | 3,830 | 3,830 | 3,765 | 3,820 | +40 | +1.1% | 12,400 |
| 2019/01/16 | 3,810 | 3,830 | 3,685 | 3,780 | +20 | +0.5% | 26,500 |
| 2019/01/15 | 3,570 | 3,765 | 3,570 | 3,760 | +145 | +4% | 17,100 |
| 2019/01/11 | 3,705 | 3,705 | 3,605 | 3,615 | -55 | -1.5% | 26,700 |
| 2019/01/10 | 3,725 | 3,770 | 3,670 | 3,670 | -125 | -3.3% | 17,000 |
| 2019/01/09 | 3,930 | 3,930 | 3,705 | 3,795 | -130 | -3.3% | 46,300 |
| 2019/01/08 | 3,825 | 3,975 | 3,795 | 3,925 | +105 | +2.7% | 29,000 |
| 2019/01/07 | 3,800 | 3,945 | 3,800 | 3,820 | +130 | +3.5% | 20,800 |
| 2019/01/04 | 3,695 | 3,695 | 3,570 | 3,690 | -70 | -1.9% | 26,200 |
| 2018/12/28 | 3,780 | 3,830 | 3,735 | 3,760 | -90 | -2.3% | 29,100 |
| 2018/12/27 | 3,815 | 3,895 | 3,725 | 3,850 | +265 | +7.4% | 37,400 |
| 2018/12/26 | 3,565 | 3,600 | 3,500 | 3,585 | +115 | +3.3% | 27,100 |
| 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 |
1551～
1600
件表示中 / 3735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 | 165,200円 | +20.8% | -1.1% | 5.45% | 9.42倍 | 0.85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 |
| ノリタケ | 365,000円 | -0.1% | -10.9% | 3.84% | 9.86倍 | 0.69倍 |
|
森村グループ中核。研削砥石トップ。電子部品向けのセラミック材料や乾燥炉、焼成炉が成長 |
| 東洋炭素 | 490,000円 | -2.1% | -27.3% | 2.96% | 14.68倍 | 1.09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 | 233,300円 | +5.4% | +0.8% | 2.79% | 13.53倍 | 1.60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 | 214,300円 | +7.9% | 0.0% | 2.05% | 21.93倍 | 1.17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
