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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 10,940 | 11,210 | 10,900 | 10,920 | -250 | -2.2% | 43,400 |
2023/12/07 | 11,300 | 11,310 | 11,140 | 11,170 | -180 | -1.6% | 25,600 |
2023/12/06 | 11,120 | 11,400 | 11,120 | 11,350 | +230 | +2.1% | 33,100 |
2023/12/05 | 11,580 | 11,650 | 11,120 | 11,120 | -460 | -4% | 55,000 |
2023/12/04 | 11,310 | 11,580 | 11,030 | 11,580 | +270 | +2.4% | 61,300 |
2023/12/01 | 11,410 | 11,540 | 11,070 | 11,310 | +80 | +0.7% | 114,700 |
2023/11/30 | 10,410 | 11,250 | 10,180 | 11,230 | +1,270 | +12.8% | 168,000 |
2023/11/29 | 9,940 | 9,990 | 9,860 | 9,960 | +20 | +0.2% | 14,000 |
2023/11/28 | 9,960 | 10,040 | 9,870 | 9,940 | -10 | -0.1% | 17,100 |
2023/11/27 | 9,990 | 10,060 | 9,930 | 9,950 | -40 | -0.4% | 18,700 |
2023/11/24 | 9,980 | 10,080 | 9,960 | 9,990 | +20 | +0.2% | 17,200 |
2023/11/22 | 9,980 | 10,220 | 9,970 | 9,970 | +50 | +0.5% | 25,300 |
2023/11/21 | 9,920 | 9,990 | 9,840 | 9,920 | -20 | -0.2% | 18,700 |
2023/11/20 | 10,060 | 10,140 | 9,940 | 9,940 | -230 | -2.3% | 22,200 |
2023/11/17 | 10,020 | 10,290 | 10,020 | 10,170 | +40 | +0.4% | 19,500 |
2023/11/16 | 10,020 | 10,140 | 10,020 | 10,130 | -40 | -0.4% | 16,800 |
2023/11/15 | 10,300 | 10,300 | 10,070 | 10,170 | +20 | +0.2% | 15,300 |
2023/11/14 | 10,100 | 10,300 | 10,100 | 10,150 | +20 | +0.2% | 15,800 |
2023/11/13 | 10,360 | 10,370 | 10,130 | 10,130 | -270 | -2.6% | 15,600 |
2023/11/10 | 10,160 | 10,400 | 10,120 | 10,400 | +160 | +1.6% | 37,000 |
2023/11/09 | 9,980 | 10,240 | 9,980 | 10,240 | +260 | +2.6% | 18,000 |
2023/11/08 | 10,260 | 10,260 | 9,870 | 9,980 | -190 | -1.9% | 63,000 |
2023/11/07 | 10,280 | 10,410 | 10,150 | 10,170 | -180 | -1.7% | 21,700 |
2023/11/06 | 10,330 | 10,390 | 10,180 | 10,350 | +140 | +1.4% | 32,400 |
2023/11/02 | 10,200 | 10,260 | 10,000 | 10,210 | +70 | +0.7% | 39,800 |
2023/11/01 | 10,110 | 10,270 | 9,870 | 10,140 | +630 | +6.6% | 80,200 |
2023/10/31 | 9,360 | 9,520 | 9,220 | 9,510 | +160 | +1.7% | 46,200 |
2023/10/30 | 9,360 | 9,490 | 9,300 | 9,350 | -20 | -0.2% | 43,900 |
2023/10/27 | 9,130 | 9,370 | 9,110 | 9,370 | +180 | +2% | 39,400 |
2023/10/26 | 9,310 | 9,390 | 9,130 | 9,190 | -150 | -1.6% | 20,600 |
2023/10/25 | 9,430 | 9,520 | 9,270 | 9,340 | +50 | +0.5% | 30,600 |
2023/10/24 | 9,180 | 9,300 | 9,020 | 9,290 | +180 | +2% | 37,400 |
2023/10/23 | 9,240 | 9,290 | 9,110 | 9,110 | -120 | -1.3% | 20,800 |
2023/10/20 | 9,010 | 9,300 | 9,010 | 9,230 | +100 | +1.1% | 21,100 |
2023/10/19 | 9,140 | 9,230 | 9,070 | 9,130 | -160 | -1.7% | 13,800 |
2023/10/18 | 9,240 | 9,300 | 9,200 | 9,290 | +70 | +0.8% | 12,900 |
2023/10/17 | 9,190 | 9,330 | 9,110 | 9,220 | +10 | +0.1% | 13,700 |
2023/10/16 | 9,020 | 9,210 | 9,020 | 9,210 | +40 | +0.4% | 13,700 |
2023/10/13 | 9,260 | 9,320 | 9,160 | 9,170 | -180 | -1.9% | 13,600 |
2023/10/12 | 9,240 | 9,390 | 9,140 | 9,350 | +180 | +2% | 16,200 |
2023/10/11 | 9,390 | 9,390 | 9,170 | 9,170 | -170 | -1.8% | 13,100 |
2023/10/10 | 9,250 | 9,340 | 9,220 | 9,340 | +180 | +2% | 18,500 |
2023/10/06 | 9,010 | 9,230 | 9,010 | 9,160 | +50 | +0.5% | 14,700 |
2023/10/05 | 8,960 | 9,140 | 8,880 | 9,110 | +260 | +2.9% | 26,700 |
2023/10/04 | 8,950 | 9,050 | 8,790 | 8,850 | -340 | -3.7% | 40,200 |
2023/10/03 | 9,480 | 9,480 | 9,190 | 9,190 | -350 | -3.7% | 31,400 |
2023/10/02 | 9,610 | 9,740 | 9,530 | 9,540 | -90 | -0.9% | 27,300 |
2023/09/29 | 9,800 | 9,800 | 9,580 | 9,630 | -130 | -1.3% | 38,700 |
2023/09/28 | 9,710 | 9,870 | 9,670 | 9,760 | -120 | -1.2% | 19,300 |
2023/09/27 | 9,790 | 9,900 | 9,690 | 9,880 | +90 | +0.9% | 24,500 |
101~
150
件表示中 / 3452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 | 330,000円 | +6.8% | +28.3% | 3.03% | 8.42倍 | 1.38倍 |
|
日本製鉄系。総合耐火物の大手で、消耗品が主力。インドなど海外提携積極的。配当性向30% |
三谷セキ | 539,000円 | -4.7% | +10.1% | 1.48% | 12.03倍 | 1.33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 |
ノリタケ | 410,000円 | +2.2% | -1.0% | 3.17% | 9.90倍 | 0.81倍 |
|
森村グループ中核。研削砥石トップ。セラミック材料や工業用炉も。祖業の高級陶磁器食器も |
品川リフラ | 188,000円 | +16.0% | +30.9% | 3.62% | 5.71倍 | 1.05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 |
日カーボン | 542,000円 | +13.6% | +1.2% | 3.69% | 14.60倍 | 1.21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