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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 2,408 | 2,422 | 2,358 | 2,358 | -44 | -1.8% | 57,800 |
| 2025/01/15 | 2,422 | 2,422 | 2,378 | 2,402 | +7 | +0.3% | 43,600 |
| 2025/01/14 | 2,439 | 2,442 | 2,367 | 2,395 | -48 | -2% | 92,200 |
| 2025/01/10 | 2,440 | 2,471 | 2,440 | 2,443 | -2 | -0.1% | 42,900 |
| 2025/01/09 | 2,459 | 2,469 | 2,432 | 2,445 | -17 | -0.7% | 51,500 |
| 2025/01/08 | 2,447 | 2,510 | 2,444 | 2,462 | -8 | -0.3% | 47,700 |
| 2025/01/07 | 2,504 | 2,504 | 2,468 | 2,470 | -45 | -1.8% | 58,400 |
| 2025/01/06 | 2,556 | 2,575 | 2,508 | 2,515 | -40 | -1.6% | 74,800 |
| 2024/12/30 | 2,558 | 2,570 | 2,535 | 2,555 | +10 | +0.4% | 62,200 |
| 2024/12/27 | 2,536 | 2,556 | 2,530 | 2,545 | +9 | +0.4% | 35,800 |
| 2024/12/26 | 2,500 | 2,541 | 2,500 | 2,536 | +50 | +2% | 78,800 |
| 2024/12/25 | 2,474 | 2,487 | 2,449 | 2,486 | +22 | +0.9% | 49,700 |
| 2024/12/24 | 2,420 | 2,464 | 2,408 | 2,464 | +52 | +2.2% | 38,600 |
| 2024/12/23 | 2,430 | 2,432 | 2,368 | 2,412 | -7 | -0.3% | 59,400 |
| 2024/12/20 | 2,438 | 2,467 | 2,419 | 2,419 | -1 | ±0% | 65,900 |
| 2024/12/19 | 2,357 | 2,438 | 2,351 | 2,420 | +40 | +1.7% | 87,500 |
| 2024/12/18 | 2,390 | 2,420 | 2,380 | 2,380 | -33 | -1.4% | 36,800 |
| 2024/12/17 | 2,424 | 2,425 | 2,386 | 2,413 | -2 | -0.1% | 70,800 |
| 2024/12/16 | 2,382 | 2,439 | 2,380 | 2,415 | +35 | +1.5% | 55,600 |
| 2024/12/13 | 2,377 | 2,400 | 2,350 | 2,380 | -11 | -0.5% | 70,100 |
| 2024/12/12 | 2,433 | 2,434 | 2,386 | 2,391 | -32 | -1.3% | 37,000 |
| 2024/12/11 | 2,428 | 2,428 | 2,382 | 2,423 | +26 | +1.1% | 57,000 |
| 2024/12/10 | 2,405 | 2,418 | 2,389 | 2,397 | +23 | +1% | 54,400 |
| 2024/12/09 | 2,365 | 2,426 | 2,365 | 2,374 | +12 | +0.5% | 54,500 |
| 2024/12/06 | 2,361 | 2,408 | 2,361 | 2,362 | +22 | +0.9% | 53,900 |
| 2024/12/05 | 2,340 | 2,357 | 2,321 | 2,340 | +5 | +0.2% | 42,700 |
| 2024/12/04 | 2,403 | 2,430 | 2,335 | 2,335 | -51 | -2.1% | 63,300 |
| 2024/12/03 | 2,350 | 2,405 | 2,346 | 2,386 | +36 | +1.5% | 68,900 |
| 2024/12/02 | 2,345 | 2,364 | 2,338 | 2,350 | +15 | +0.6% | 44,000 |
| 2024/11/29 | 2,343 | 2,356 | 2,331 | 2,335 | ±0 | ±0% | 35,400 |
| 2024/11/28 | 2,325 | 2,357 | 2,323 | 2,335 | -18 | -0.8% | 44,800 |
| 2024/11/27 | 2,448 | 2,448 | 2,340 | 2,353 | -95 | -3.9% | 81,200 |
| 2024/11/26 | 2,437 | 2,461 | 2,411 | 2,448 | -15 | -0.6% | 41,700 |
| 2024/11/25 | 2,500 | 2,510 | 2,462 | 2,463 | -13 | -0.5% | 85,600 |
| 2024/11/22 | 2,437 | 2,488 | 2,437 | 2,476 | +87 | +3.6% | 76,500 |
| 2024/11/21 | 2,419 | 2,433 | 2,376 | 2,389 | -39 | -1.6% | 39,400 |
| 2024/11/20 | 2,467 | 2,486 | 2,423 | 2,428 | -29 | -1.2% | 36,800 |
| 2024/11/19 | 2,425 | 2,463 | 2,425 | 2,457 | +52 | +2.2% | 52,500 |
| 2024/11/18 | 2,369 | 2,406 | 2,360 | 2,405 | +22 | +0.9% | 40,200 |
| 2024/11/15 | 2,407 | 2,434 | 2,383 | 2,383 | -13 | -0.5% | 51,100 |
| 2024/11/14 | 2,420 | 2,458 | 2,396 | 2,396 | -24 | -1% | 51,300 |
| 2024/11/13 | 2,407 | 2,457 | 2,385 | 2,420 | +5 | +0.2% | 86,000 |
| 2024/11/12 | 2,451 | 2,464 | 2,393 | 2,415 | -16 | -0.7% | 44,400 |
| 2024/11/11 | 2,463 | 2,468 | 2,414 | 2,431 | -35 | -1.4% | 41,200 |
| 2024/11/08 | 2,557 | 2,557 | 2,466 | 2,466 | -76 | -3% | 65,000 |
| 2024/11/07 | 2,529 | 2,576 | 2,520 | 2,542 | +81 | +3.3% | 99,100 |
| 2024/11/06 | 2,453 | 2,494 | 2,443 | 2,461 | +8 | +0.3% | 83,100 |
| 2024/11/05 | 2,493 | 2,493 | 2,426 | 2,453 | +10 | +0.4% | 94,200 |
| 2024/11/01 | 2,412 | 2,473 | 2,405 | 2,443 | -19 | -0.8% | 86,500 |
| 2024/10/31 | 2,488 | 2,490 | 2,408 | 2,462 | +24 | +1% | 118,900 |
101～
150
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
