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 |
|---|---|---|---|---|---|---|---|
| 2018/08/02 | 4,350 | 4,350 | 4,240 | 4,280 | -50 | -1.2% | 52,300 |
| 2018/08/01 | 4,310 | 4,390 | 4,205 | 4,330 | -35 | -0.8% | 60,400 |
| 2018/07/31 | 4,155 | 4,425 | 4,155 | 4,365 | +215 | +5.2% | 98,400 |
| 2018/07/30 | 4,115 | 4,195 | 4,100 | 4,150 | +40 | +1% | 31,100 |
| 2018/07/27 | 4,150 | 4,160 | 4,060 | 4,110 | -5 | -0.1% | 33,800 |
| 2018/07/26 | 4,100 | 4,150 | 4,045 | 4,115 | +70 | +1.7% | 40,600 |
| 2018/07/25 | 4,000 | 4,085 | 3,970 | 4,045 | +45 | +1.1% | 41,900 |
| 2018/07/24 | 3,905 | 4,035 | 3,890 | 4,000 | +60 | +1.5% | 57,400 |
| 2018/07/23 | 3,885 | 3,965 | 3,835 | 3,940 | +70 | +1.8% | 52,300 |
| 2018/07/20 | 3,615 | 3,885 | 3,615 | 3,870 | +250 | +6.9% | 73,100 |
| 2018/07/19 | 3,615 | 3,665 | 3,575 | 3,620 | +5 | +0.1% | 23,700 |
| 2018/07/18 | 3,745 | 3,765 | 3,535 | 3,615 | -130 | -3.5% | 68,200 |
| 2018/07/17 | 3,810 | 3,810 | 3,725 | 3,745 | -60 | -1.6% | 19,200 |
| 2018/07/13 | 3,885 | 3,905 | 3,785 | 3,805 | ±0 | ±0% | 16,300 |
| 2018/07/12 | 3,760 | 3,860 | 3,730 | 3,805 | +45 | +1.2% | 23,300 |
| 2018/07/11 | 3,770 | 3,830 | 3,710 | 3,760 | -75 | -2% | 39,400 |
| 2018/07/10 | 3,625 | 3,930 | 3,595 | 3,835 | +280 | +7.9% | 78,400 |
| 2018/07/09 | 3,535 | 3,570 | 3,455 | 3,555 | +75 | +2.2% | 18,800 |
| 2018/07/06 | 3,330 | 3,530 | 3,330 | 3,480 | +170 | +5.1% | 39,700 |
| 2018/07/05 | 3,370 | 3,390 | 3,260 | 3,310 | -85 | -2.5% | 30,400 |
| 2018/07/04 | 3,425 | 3,440 | 3,385 | 3,395 | -80 | -2.3% | 18,500 |
| 2018/07/03 | 3,525 | 3,600 | 3,415 | 3,475 | -50 | -1.4% | 42,200 |
| 2018/07/02 | 3,510 | 3,635 | 3,510 | 3,525 | -20 | -0.6% | 49,100 |
| 2018/06/29 | 3,520 | 3,605 | 3,495 | 3,545 | +30 | +0.9% | 17,900 |
| 2018/06/28 | 3,480 | 3,525 | 3,410 | 3,515 | -5 | -0.1% | 32,300 |
| 2018/06/27 | 3,530 | 3,565 | 3,465 | 3,520 | -30 | -0.8% | 23,800 |
| 2018/06/26 | 3,460 | 3,585 | 3,460 | 3,550 | +30 | +0.9% | 37,500 |
| 2018/06/25 | 3,640 | 3,665 | 3,510 | 3,520 | -90 | -2.5% | 37,300 |
| 2018/06/22 | 3,650 | 3,720 | 3,605 | 3,610 | -85 | -2.3% | 65,500 |
| 2018/06/21 | 3,670 | 3,820 | 3,670 | 3,695 | +30 | +0.8% | 37,800 |
| 2018/06/20 | 3,650 | 3,685 | 3,555 | 3,665 | -5 | -0.1% | 27,300 |
| 2018/06/19 | 3,780 | 3,805 | 3,610 | 3,670 | -115 | -3% | 31,600 |
| 2018/06/18 | 3,840 | 3,905 | 3,770 | 3,785 | -50 | -1.3% | 24,900 |
| 2018/06/15 | 3,950 | 3,960 | 3,810 | 3,835 | -85 | -2.2% | 24,600 |
| 2018/06/14 | 3,990 | 3,990 | 3,875 | 3,920 | -120 | -3% | 23,100 |
| 2018/06/13 | 3,910 | 4,090 | 3,870 | 4,040 | +110 | +2.8% | 51,800 |
| 2018/06/12 | 3,845 | 3,950 | 3,760 | 3,930 | +125 | +3.3% | 41,200 |
| 2018/06/11 | 3,800 | 3,840 | 3,745 | 3,805 | +20 | +0.5% | 24,700 |
| 2018/06/08 | 3,795 | 3,820 | 3,740 | 3,785 | -40 | -1% | 18,400 |
| 2018/06/07 | 3,800 | 3,850 | 3,760 | 3,825 | +65 | +1.7% | 24,700 |
| 2018/06/06 | 3,785 | 3,805 | 3,690 | 3,760 | -15 | -0.4% | 34,600 |
| 2018/06/05 | 3,590 | 3,810 | 3,555 | 3,775 | +220 | +6.2% | 83,900 |
| 2018/06/04 | 3,520 | 3,625 | 3,520 | 3,555 | +65 | +1.9% | 58,200 |
| 2018/06/01 | 3,440 | 3,510 | 3,430 | 3,490 | +15 | +0.4% | 20,000 |
| 2018/05/31 | 3,455 | 3,535 | 3,435 | 3,475 | +120 | +3.6% | 32,000 |
| 2018/05/30 | 3,355 | 3,385 | 3,325 | 3,355 | -95 | -2.8% | 24,400 |
| 2018/05/29 | 3,345 | 3,460 | 3,325 | 3,450 | +135 | +4.1% | 27,900 |
| 2018/05/28 | 3,435 | 3,435 | 3,295 | 3,315 | -100 | -2.9% | 55,800 |
| 2018/05/25 | 3,420 | 3,435 | 3,345 | 3,415 | -5 | -0.1% | 25,900 |
| 2018/05/24 | 3,515 | 3,530 | 3,370 | 3,420 | -125 | -3.5% | 48,100 |
1651～
1700
件表示中 / 3697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 | 170,000円 | -1.5% | -12.8% | 5.29% | 8.61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 | 255,500円 | +0.6% | -8.5% | 4.11% | 7.00倍 | 0.96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 | 202,500円 | +5.7% | +10.3% | 2.96% | 10.73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 |
| 日カーボン | 425,000円 | +5.4% | +1.6% | 4.71% | 11.46倍 | 0.90倍 |
|
炭素製品大手。電炉向け電極、半導体やリチウムイオン電池向け製造。航空機用はＧＥ等と合弁 |
市場注目の銘柄
チャート関連のコラム
