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 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 3,995 | 4,020 | 3,970 | 4,020 | +55 | +1.4% | 9,800 |
| 2022/05/24 | 3,975 | 4,015 | 3,965 | 3,965 | -25 | -0.6% | 10,700 |
| 2022/05/23 | 4,000 | 4,000 | 3,965 | 3,990 | +5 | +0.1% | 14,200 |
| 2022/05/20 | 3,975 | 4,000 | 3,945 | 3,985 | -15 | -0.4% | 20,700 |
| 2022/05/19 | 3,950 | 4,005 | 3,910 | 4,000 | -5 | -0.1% | 17,300 |
| 2022/05/18 | 4,035 | 4,055 | 4,005 | 4,005 | -25 | -0.6% | 14,600 |
| 2022/05/17 | 4,025 | 4,080 | 4,025 | 4,030 | +5 | +0.1% | 4,800 |
| 2022/05/16 | 4,200 | 4,240 | 4,005 | 4,025 | -35 | -0.9% | 42,700 |
| 2022/05/13 | 4,000 | 4,065 | 3,980 | 4,060 | +60 | +1.5% | 10,400 |
| 2022/05/12 | 4,005 | 4,045 | 3,990 | 4,000 | -5 | -0.1% | 7,700 |
| 2022/05/11 | 4,070 | 4,070 | 3,995 | 4,005 | -65 | -1.6% | 14,200 |
| 2022/05/10 | 4,090 | 4,100 | 4,060 | 4,070 | -20 | -0.5% | 17,300 |
| 2022/05/09 | 4,115 | 4,115 | 4,080 | 4,090 | -15 | -0.4% | 8,500 |
| 2022/05/06 | 4,065 | 4,120 | 4,065 | 4,105 | +15 | +0.4% | 3,600 |
| 2022/05/02 | 4,065 | 4,100 | 4,045 | 4,090 | +40 | +1% | 14,500 |
| 2022/04/28 | 3,980 | 4,090 | 3,980 | 4,050 | +35 | +0.9% | 14,300 |
| 2022/04/27 | 3,990 | 4,015 | 3,955 | 4,015 | +15 | +0.4% | 25,100 |
| 2022/04/26 | 4,050 | 4,050 | 4,000 | 4,000 | -25 | -0.6% | 5,100 |
| 2022/04/25 | 4,005 | 4,040 | 4,000 | 4,025 | -50 | -1.2% | 16,300 |
| 2022/04/22 | 4,095 | 4,095 | 4,065 | 4,075 | -40 | -1% | 7,400 |
| 2022/04/21 | 4,045 | 4,120 | 4,045 | 4,115 | +30 | +0.7% | 11,300 |
| 2022/04/20 | 4,075 | 4,085 | 4,050 | 4,085 | +40 | +1% | 7,500 |
| 2022/04/19 | 4,005 | 4,055 | 4,000 | 4,045 | +45 | +1.1% | 7,100 |
| 2022/04/18 | 4,035 | 4,040 | 4,000 | 4,000 | -35 | -0.9% | 7,600 |
| 2022/04/15 | 4,085 | 4,085 | 4,025 | 4,035 | -25 | -0.6% | 6,100 |
| 2022/04/14 | 4,040 | 4,075 | 4,040 | 4,060 | +25 | +0.6% | 7,000 |
| 2022/04/13 | 4,000 | 4,035 | 4,000 | 4,035 | +25 | +0.6% | 8,100 |
| 2022/04/12 | 4,015 | 4,035 | 3,995 | 4,010 | -30 | -0.7% | 5,000 |
| 2022/04/11 | 4,025 | 4,075 | 4,015 | 4,040 | +15 | +0.4% | 7,400 |
| 2022/04/08 | 4,050 | 4,060 | 3,990 | 4,025 | +10 | +0.2% | 12,200 |
| 2022/04/07 | 4,070 | 4,075 | 4,005 | 4,015 | -80 | -2% | 10,000 |
| 2022/04/06 | 4,190 | 4,190 | 4,070 | 4,095 | -80 | -1.9% | 14,900 |
| 2022/04/05 | 4,180 | 4,195 | 4,150 | 4,175 | +40 | +1% | 10,500 |
| 2022/04/04 | 4,175 | 4,175 | 4,130 | 4,135 | -40 | -1% | 7,700 |
| 2022/04/01 | 4,110 | 4,175 | 4,075 | 4,175 | +45 | +1.1% | 11,700 |
| 2022/03/31 | 4,145 | 4,155 | 4,090 | 4,130 | +15 | +0.4% | 16,500 |
| 2022/03/30 | 4,120 | 4,145 | 4,070 | 4,115 | -105 | -2.5% | 17,300 |
| 2022/03/29 | 4,220 | 4,235 | 4,175 | 4,220 | -45 | -1.1% | 30,500 |
| 2022/03/28 | 4,235 | 4,270 | 4,210 | 4,265 | +65 | +1.5% | 20,100 |
| 2022/03/25 | 4,210 | 4,220 | 4,170 | 4,200 | +5 | +0.1% | 20,500 |
| 2022/03/24 | 4,155 | 4,195 | 4,130 | 4,195 | -5 | -0.1% | 20,200 |
| 2022/03/23 | 4,200 | 4,215 | 4,190 | 4,200 | +20 | +0.5% | 18,000 |
| 2022/03/22 | 4,200 | 4,200 | 4,150 | 4,180 | +30 | +0.7% | 17,400 |
| 2022/03/18 | 4,065 | 4,165 | 4,065 | 4,150 | +75 | +1.8% | 16,500 |
| 2022/03/17 | 4,050 | 4,085 | 4,035 | 4,075 | +50 | +1.2% | 16,400 |
| 2022/03/16 | 4,055 | 4,055 | 3,995 | 4,025 | +10 | +0.2% | 17,600 |
| 2022/03/15 | 3,960 | 4,015 | 3,960 | 4,015 | +65 | +1.6% | 14,800 |
| 2022/03/14 | 3,930 | 3,960 | 3,880 | 3,950 | +75 | +1.9% | 14,500 |
| 2022/03/11 | 3,850 | 3,875 | 3,820 | 3,875 | -25 | -0.6% | 19,400 |
| 2022/03/10 | 3,900 | 3,935 | 3,875 | 3,900 | +120 | +3.2% | 34,700 |
751～
800
件表示中 / 3721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 | 317,000円 | +1.2% | -2.1% | 3.63% | 10.67倍 | 1.13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 |
| フジミインコ | 186,200円 | +4.5% | -1.2% | 3.94% | 15.60倍 | 1.82倍 |
|
半導体製造用のＣＭＰ（化学的機械的研磨）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 | 382,200円 | +7.1% | +87.9% | 3.14% | 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 |
| ニチハ | 293,400円 | -0.7% | +42.0% | 3.89% | 13.81倍 | 0.80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 | 363,500円 | -0.1% | -10.9% | 3.85% | 9.82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 |
市場注目の銘柄
チャート関連のコラム
