黒崎播磨の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2025/06/13 | 3,010 | 3,020 | 2,955 | 2,963 | -11 | -0.4% | 98,300 |
2025/06/12 | 2,956 | 3,000 | 2,947 | 2,974 | +33 | +1.1% | 94,100 |
2025/06/11 | 2,928 | 2,955 | 2,907 | 2,941 | +13 | +0.4% | 78,000 |
2025/06/10 | 2,964 | 2,987 | 2,928 | 2,928 | -2 | -0.1% | 91,900 |
2025/06/09 | 2,998 | 3,000 | 2,927 | 2,930 | -51 | -1.7% | 87,700 |
2025/06/06 | 2,958 | 3,025 | 2,946 | 2,981 | +41 | +1.4% | 108,200 |
2025/06/05 | 2,926 | 2,955 | 2,923 | 2,940 | +11 | +0.4% | 83,000 |
2025/06/04 | 2,859 | 2,940 | 2,859 | 2,929 | +70 | +2.4% | 79,900 |
2025/06/03 | 2,887 | 2,903 | 2,854 | 2,859 | -38 | -1.3% | 90,400 |
2025/06/02 | 2,950 | 2,964 | 2,872 | 2,897 | -7 | -0.2% | 173,700 |
2025/05/30 | 2,803 | 2,948 | 2,779 | 2,904 | +120 | +4.3% | 215,600 |
2025/05/29 | 2,774 | 2,800 | 2,767 | 2,784 | +7 | +0.3% | 66,900 |
2025/05/28 | 2,807 | 2,820 | 2,764 | 2,777 | -7 | -0.3% | 99,300 |
2025/05/27 | 2,786 | 2,810 | 2,748 | 2,784 | -2 | -0.1% | 170,700 |
2025/05/26 | 2,601 | 2,786 | 2,572 | 2,786 | +335 | +13.7% | 478,500 |
2025/05/23 | 2,456 | 2,484 | 2,451 | 2,451 | -19 | -0.8% | 68,000 |
2025/05/22 | 2,507 | 2,507 | 2,469 | 2,470 | -52 | -2.1% | 59,600 |
2025/05/21 | 2,514 | 2,540 | 2,508 | 2,522 | +8 | +0.3% | 50,000 |
2025/05/20 | 2,560 | 2,583 | 2,505 | 2,514 | -22 | -0.9% | 64,300 |
2025/05/19 | 2,545 | 2,600 | 2,510 | 2,536 | -9 | -0.4% | 62,700 |
2025/05/16 | 2,608 | 2,619 | 2,477 | 2,545 | -13 | -0.5% | 166,000 |
2025/05/15 | 2,796 | 2,834 | 2,558 | 2,558 | +12 | +0.5% | 154,400 |
2025/05/14 | 2,555 | 2,561 | 2,500 | 2,546 | -9 | -0.4% | 53,700 |
2025/05/13 | 2,590 | 2,622 | 2,555 | 2,555 | +2 | +0.1% | 58,100 |
2025/05/12 | 2,553 | 2,565 | 2,541 | 2,553 | +9 | +0.4% | 54,400 |
2025/05/09 | 2,506 | 2,564 | 2,496 | 2,544 | +54 | +2.2% | 47,900 |
2025/05/08 | 2,458 | 2,500 | 2,447 | 2,490 | -2 | -0.1% | 43,700 |
2025/05/07 | 2,506 | 2,516 | 2,483 | 2,492 | -14 | -0.6% | 38,400 |
2025/05/02 | 2,490 | 2,513 | 2,482 | 2,506 | +23 | +0.9% | 36,700 |
2025/05/01 | 2,481 | 2,497 | 2,471 | 2,483 | -12 | -0.5% | 24,000 |
2025/04/30 | 2,485 | 2,498 | 2,458 | 2,495 | +10 | +0.4% | 45,700 |
2025/04/28 | 2,472 | 2,494 | 2,457 | 2,485 | +8 | +0.3% | 58,800 |
2025/04/25 | 2,472 | 2,502 | 2,467 | 2,477 | -8 | -0.3% | 71,400 |
2025/04/24 | 2,489 | 2,520 | 2,476 | 2,485 | +3 | +0.1% | 38,900 |
2025/04/23 | 2,477 | 2,503 | 2,469 | 2,482 | +36 | +1.5% | 43,500 |
2025/04/22 | 2,433 | 2,472 | 2,433 | 2,446 | +25 | +1% | 42,300 |
2025/04/21 | 2,437 | 2,457 | 2,402 | 2,421 | -1 | ±0% | 43,200 |
2025/04/18 | 2,407 | 2,445 | 2,400 | 2,422 | +28 | +1.2% | 31,700 |
2025/04/17 | 2,369 | 2,395 | 2,350 | 2,394 | +25 | +1.1% | 33,800 |
2025/04/16 | 2,370 | 2,383 | 2,346 | 2,369 | -11 | -0.5% | 39,500 |
2025/04/15 | 2,382 | 2,399 | 2,369 | 2,380 | +23 | +1% | 43,500 |
2025/04/14 | 2,340 | 2,376 | 2,330 | 2,357 | +42 | +1.8% | 61,300 |
2025/04/11 | 2,215 | 2,323 | 2,188 | 2,315 | +8 | +0.3% | 77,200 |
2025/04/10 | 2,364 | 2,364 | 2,274 | 2,307 | +193 | +9.1% | 91,400 |
2025/04/09 | 2,150 | 2,150 | 2,088 | 2,114 | -125 | -5.6% | 103,200 |
2025/04/08 | 2,143 | 2,275 | 2,143 | 2,239 | +190 | +9.3% | 130,800 |
2025/04/07 | 2,029 | 2,096 | 2,000 | 2,049 | -203 | -9% | 141,400 |
2025/04/04 | 2,351 | 2,357 | 2,200 | 2,252 | -177 | -7.3% | 162,300 |
2025/04/03 | 2,408 | 2,465 | 2,400 | 2,429 | -129 | -5% | 102,900 |
2025/04/02 | 2,612 | 2,612 | 2,533 | 2,558 | -50 | -1.9% | 99,800 |
1~
50
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「黒崎播磨」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 |
---|---|---|---|---|---|---|---|---|
黒崎播磨 | 296,300円 | +1.2% | -2.1% | 3.88% | 9.98倍 | 1.05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 |
住阪セメ | 387,700円 | +7.1% | +87.9% | 3.10% | 9.07倍 | 0.66倍 |
|
住友系。国内シェア3位。廃棄物再資源化や売電で実績。半導体製造装置用材料や光電子を育成 |
ニチハ | 299,000円 | -0.7% | +42.0% | 3.81% | 14.07倍 | 0.81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 |
ノリタケ | 359,000円 | -0.1% | -10.9% | 3.90% | 9.70倍 | 0.68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 | 425,000円 | -2.1% | -27.3% | 3.41% | 12.73倍 | 0.95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