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 |
|---|---|---|---|---|---|---|---|
| 2025/08/13 | 4,110 | 4,115 | 4,110 | 4,110 | ±0 | ±0% | 410,300 |
| 2025/08/12 | 4,110 | 4,120 | 4,110 | 4,110 | ±0 | ±0% | 362,100 |
| 2025/08/08 | 4,120 | 4,130 | 4,110 | 4,110 | -10 | -0.2% | 398,400 |
| 2025/08/07 | 4,110 | 4,120 | 4,105 | 4,120 | +15 | +0.4% | 364,500 |
| 2025/08/06 | 4,120 | 4,130 | 4,100 | 4,105 | -15 | -0.4% | 816,200 |
| 2025/08/05 | 4,130 | 4,145 | 4,110 | 4,120 | -30 | -0.7% | 1,302,200 |
| 2025/08/04 | 4,150 | 4,150 | 4,150 | 4,150 | +700 | +20.3% | 330,400 |
| 2025/08/01 | 3,450 | 3,490 | 3,430 | 3,450 | ±0 | ±0% | 65,000 |
| 2025/07/31 | 3,470 | 3,505 | 3,450 | 3,450 | -20 | -0.6% | 104,500 |
| 2025/07/30 | 3,520 | 3,565 | 3,430 | 3,470 | -55 | -1.6% | 227,000 |
| 2025/07/29 | 3,470 | 3,535 | 3,460 | 3,525 | ±0 | ±0% | 83,300 |
| 2025/07/28 | 3,560 | 3,580 | 3,525 | 3,525 | -25 | -0.7% | 64,300 |
| 2025/07/25 | 3,550 | 3,575 | 3,515 | 3,550 | -30 | -0.8% | 56,800 |
| 2025/07/24 | 3,550 | 3,590 | 3,520 | 3,580 | +60 | +1.7% | 85,800 |
| 2025/07/23 | 3,490 | 3,545 | 3,480 | 3,520 | +80 | +2.3% | 127,800 |
| 2025/07/22 | 3,375 | 3,455 | 3,350 | 3,440 | +25 | +0.7% | 118,700 |
| 2025/07/18 | 3,455 | 3,455 | 3,405 | 3,415 | -15 | -0.4% | 72,400 |
| 2025/07/17 | 3,440 | 3,460 | 3,420 | 3,430 | -40 | -1.2% | 88,700 |
| 2025/07/16 | 3,510 | 3,520 | 3,470 | 3,470 | -35 | -1% | 64,100 |
| 2025/07/15 | 3,495 | 3,535 | 3,485 | 3,505 | +10 | +0.3% | 69,300 |
| 2025/07/14 | 3,480 | 3,505 | 3,450 | 3,495 | +10 | +0.3% | 70,800 |
| 2025/07/11 | 3,550 | 3,560 | 3,485 | 3,485 | -10 | -0.3% | 121,500 |
| 2025/07/10 | 3,495 | 3,520 | 3,465 | 3,495 | +25 | +0.7% | 137,600 |
| 2025/07/09 | 3,380 | 3,580 | 3,380 | 3,470 | +130 | +3.9% | 212,300 |
| 2025/07/08 | 3,340 | 3,370 | 3,335 | 3,340 | +30 | +0.9% | 77,700 |
| 2025/07/07 | 3,345 | 3,350 | 3,305 | 3,310 | -70 | -2.1% | 43,900 |
| 2025/07/04 | 3,380 | 3,390 | 3,350 | 3,380 | +20 | +0.6% | 58,500 |
| 2025/07/03 | 3,340 | 3,380 | 3,310 | 3,360 | +60 | +1.8% | 124,600 |
| 2025/07/02 | 3,280 | 3,350 | 3,260 | 3,300 | -10 | -0.3% | 98,700 |
| 2025/07/01 | 3,340 | 3,345 | 3,290 | 3,310 | -10 | -0.3% | 65,000 |
| 2025/06/30 | 3,330 | 3,355 | 3,300 | 3,320 | -5 | -0.2% | 140,300 |
| 2025/06/27 | 3,280 | 3,345 | 3,265 | 3,325 | +45 | +1.4% | 198,700 |
| 2025/06/26 | 3,230 | 3,320 | 3,210 | 3,280 | ±0 | ±0% | 216,400 |
| 2025/06/25 | 3,420 | 3,470 | 3,250 | 3,280 | +140 | +4.5% | 546,300 |
| 2025/06/24 | 3,160 | 3,185 | 3,105 | 3,140 | +10 | +0.3% | 72,700 |
| 2025/06/23 | 3,155 | 3,160 | 3,110 | 3,130 | -30 | -0.9% | 67,500 |
| 2025/06/20 | 3,235 | 3,250 | 3,160 | 3,160 | -80 | -2.5% | 142,500 |
| 2025/06/19 | 3,245 | 3,265 | 3,205 | 3,240 | +40 | +1.3% | 128,300 |
| 2025/06/18 | 3,205 | 3,220 | 3,175 | 3,200 | +20 | +0.6% | 96,900 |
| 2025/06/17 | 3,160 | 3,200 | 3,130 | 3,180 | +5 | +0.2% | 128,000 |
| 2025/06/16 | 3,085 | 3,185 | 3,035 | 3,175 | +212 | +7.2% | 278,100 |
| 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 |
1～
50
件表示中 / 3761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 | 410,000円 | +1.2% | -2.1% | 0.00% | 8.91倍 | 1.46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 |
| 三谷セキ | 925,000円 | +6.0% | -5.0% | 1.52% | 16.75倍 | 1.83倍 |
|
パイル（基礎工事用杭）、電柱などコンクリート２次製品大手。情報関連・廃棄物処理、ホテルも |
| フジミインコ | 211,900円 | +4.5% | -1.2% | 3.46% | 17.76倍 | 2.06倍 |
|
半導体製造用のＣＭＰ（化学機械研磨）製品大手、先端品に強い。ウエハ研磨材も世界首位 |
| ノリタケ | 446,000円 | -0.1% | -10.9% | 3.14% | 11.67倍 | 0.82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 |
| 住阪セメ | 390,100円 | +7.1% | +87.9% | 3.08% | 8.93倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
