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 |
|---|---|---|---|---|---|---|---|
| 2023/03/06 | 7,020 | 7,070 | 6,860 | 6,970 | +80 | +1.2% | 48,900 |
| 2023/03/03 | 6,800 | 7,070 | 6,800 | 6,890 | +190 | +2.8% | 91,600 |
| 2023/03/02 | 6,510 | 6,800 | 6,500 | 6,700 | +190 | +2.9% | 64,400 |
| 2023/03/01 | 6,230 | 6,510 | 6,200 | 6,510 | +190 | +3% | 39,700 |
| 2023/02/28 | 6,400 | 6,470 | 6,300 | 6,320 | -30 | -0.5% | 33,300 |
| 2023/02/27 | 6,100 | 6,380 | 6,100 | 6,350 | +220 | +3.6% | 33,300 |
| 2023/02/24 | 6,230 | 6,260 | 6,090 | 6,130 | -100 | -1.6% | 34,600 |
| 2023/02/22 | 6,260 | 6,330 | 6,170 | 6,230 | -120 | -1.9% | 36,800 |
| 2023/02/21 | 6,570 | 6,670 | 6,340 | 6,350 | -240 | -3.6% | 56,400 |
| 2023/02/20 | 6,400 | 6,590 | 6,370 | 6,590 | +270 | +4.3% | 37,100 |
| 2023/02/17 | 6,080 | 6,320 | 6,080 | 6,320 | +180 | +2.9% | 29,900 |
| 2023/02/16 | 6,090 | 6,150 | 6,070 | 6,140 | +80 | +1.3% | 17,600 |
| 2023/02/15 | 5,990 | 6,080 | 5,980 | 6,060 | +90 | +1.5% | 19,700 |
| 2023/02/14 | 5,940 | 6,030 | 5,940 | 5,970 | +30 | +0.5% | 17,900 |
| 2023/02/13 | 5,840 | 5,940 | 5,840 | 5,940 | +110 | +1.9% | 18,100 |
| 2023/02/10 | 5,900 | 5,920 | 5,820 | 5,830 | -70 | -1.2% | 12,500 |
| 2023/02/09 | 5,800 | 5,930 | 5,800 | 5,900 | +70 | +1.2% | 14,300 |
| 2023/02/08 | 5,750 | 5,870 | 5,750 | 5,830 | +70 | +1.2% | 14,600 |
| 2023/02/07 | 5,740 | 5,770 | 5,690 | 5,760 | +20 | +0.3% | 20,100 |
| 2023/02/06 | 5,820 | 5,850 | 5,730 | 5,740 | -60 | -1% | 12,200 |
| 2023/02/03 | 5,770 | 5,820 | 5,750 | 5,800 | +30 | +0.5% | 13,100 |
| 2023/02/02 | 5,980 | 5,980 | 5,760 | 5,770 | -180 | -3% | 36,000 |
| 2023/02/01 | 5,990 | 6,040 | 5,850 | 5,950 | -20 | -0.3% | 35,900 |
| 2023/01/31 | 5,910 | 6,000 | 5,700 | 5,970 | -20 | -0.3% | 55,300 |
| 2023/01/30 | 5,950 | 6,020 | 5,930 | 5,990 | +80 | +1.4% | 25,700 |
| 2023/01/27 | 5,890 | 5,950 | 5,890 | 5,910 | +20 | +0.3% | 11,600 |
| 2023/01/26 | 5,880 | 5,950 | 5,870 | 5,890 | -10 | -0.2% | 15,600 |
| 2023/01/25 | 5,800 | 5,900 | 5,800 | 5,900 | +100 | +1.7% | 16,500 |
| 2023/01/24 | 5,880 | 5,920 | 5,790 | 5,800 | -70 | -1.2% | 25,200 |
| 2023/01/23 | 5,830 | 5,970 | 5,830 | 5,870 | +90 | +1.6% | 33,400 |
| 2023/01/20 | 5,580 | 5,780 | 5,580 | 5,780 | +170 | +3% | 24,600 |
| 2023/01/19 | 5,600 | 5,650 | 5,580 | 5,610 | +10 | +0.2% | 11,500 |
| 2023/01/18 | 5,490 | 5,630 | 5,480 | 5,600 | +100 | +1.8% | 28,100 |
| 2023/01/17 | 5,580 | 5,680 | 5,460 | 5,500 | -90 | -1.6% | 31,600 |
| 2023/01/16 | 5,680 | 5,680 | 5,550 | 5,590 | +80 | +1.5% | 32,700 |
| 2023/01/13 | 5,380 | 5,580 | 5,380 | 5,510 | +100 | +1.8% | 33,100 |
| 2023/01/12 | 5,450 | 5,480 | 5,380 | 5,410 | -30 | -0.6% | 16,000 |
| 2023/01/11 | 5,380 | 5,440 | 5,300 | 5,440 | +60 | +1.1% | 25,200 |
| 2023/01/10 | 5,430 | 5,520 | 5,350 | 5,380 | +70 | +1.3% | 41,900 |
| 2023/01/06 | 5,170 | 5,370 | 5,120 | 5,310 | +170 | +3.3% | 38,200 |
| 2023/01/05 | 5,160 | 5,170 | 5,070 | 5,140 | -10 | -0.2% | 17,600 |
| 2023/01/04 | 5,060 | 5,200 | 5,000 | 5,150 | +90 | +1.8% | 33,000 |
| 2022/12/30 | 4,985 | 5,090 | 4,985 | 5,060 | +90 | +1.8% | 15,000 |
| 2022/12/29 | 4,900 | 4,975 | 4,895 | 4,970 | +50 | +1% | 9,800 |
| 2022/12/28 | 4,940 | 4,945 | 4,915 | 4,920 | -20 | -0.4% | 6,600 |
| 2022/12/27 | 4,910 | 4,975 | 4,905 | 4,940 | +20 | +0.4% | 4,400 |
| 2022/12/26 | 4,895 | 4,965 | 4,895 | 4,920 | +25 | +0.5% | 8,500 |
| 2022/12/23 | 4,885 | 4,930 | 4,850 | 4,895 | +5 | +0.1% | 12,800 |
| 2022/12/22 | 4,870 | 4,890 | 4,815 | 4,890 | +135 | +2.8% | 15,000 |
| 2022/12/21 | 4,835 | 4,850 | 4,730 | 4,755 | -80 | -1.7% | 13,900 |
601～
650
件表示中 / 3763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 | 1.45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 | 884,000円 | +6.0% | -5.0% | 1.60% | 16.01倍 | 1.75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 | 213,400円 | +4.5% | -1.2% | 3.44% | 17.89倍 | 2.08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 |
| 住阪セメ | 393,100円 | +7.1% | +87.9% | 3.05% | 9.00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 |
| ノリタケ | 444,000円 | -0.1% | -10.9% | 3.15% | 11.61倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
