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 |
|---|---|---|---|---|---|---|---|
| 2018/04/03 | 5,020 | 5,040 | 4,980 | 5,030 | -20 | -0.4% | 20,600 |
| 2018/04/02 | 5,100 | 5,150 | 5,050 | 5,050 | +10 | +0.2% | 23,700 |
| 2018/03/30 | 5,070 | 5,110 | 5,030 | 5,040 | -10 | -0.2% | 22,900 |
| 2018/03/29 | 5,110 | 5,160 | 5,010 | 5,050 | -50 | -1% | 27,200 |
| 2018/03/28 | 5,050 | 5,140 | 5,040 | 5,100 | -140 | -2.7% | 22,800 |
| 2018/03/27 | 5,220 | 5,240 | 5,160 | 5,240 | +130 | +2.5% | 25,700 |
| 2018/03/26 | 5,090 | 5,110 | 4,980 | 5,110 | +20 | +0.4% | 28,900 |
| 2018/03/23 | 5,120 | 5,150 | 5,060 | 5,090 | -150 | -2.9% | 38,200 |
| 2018/03/22 | 5,270 | 5,380 | 5,210 | 5,240 | ±0 | ±0% | 39,800 |
| 2018/03/20 | 5,210 | 5,250 | 5,150 | 5,240 | -60 | -1.1% | 21,300 |
| 2018/03/19 | 5,220 | 5,370 | 5,180 | 5,300 | +60 | +1.1% | 52,800 |
| 2018/03/16 | 5,310 | 5,380 | 5,200 | 5,240 | -50 | -0.9% | 68,900 |
| 2018/03/15 | 4,980 | 5,290 | 4,980 | 5,290 | +445 | +9.2% | 191,100 |
| 2018/03/14 | 4,850 | 4,855 | 4,805 | 4,845 | -30 | -0.6% | 22,300 |
| 2018/03/13 | 4,870 | 4,875 | 4,845 | 4,875 | +15 | +0.3% | 13,200 |
| 2018/03/12 | 4,900 | 4,920 | 4,840 | 4,860 | -10 | -0.2% | 22,900 |
| 2018/03/09 | 4,830 | 4,910 | 4,820 | 4,870 | +70 | +1.5% | 30,300 |
| 2018/03/08 | 4,820 | 4,825 | 4,775 | 4,800 | +25 | +0.5% | 14,600 |
| 2018/03/07 | 4,790 | 4,800 | 4,730 | 4,775 | +10 | +0.2% | 29,300 |
| 2018/03/06 | 4,810 | 4,885 | 4,765 | 4,765 | -15 | -0.3% | 30,000 |
| 2018/03/05 | 4,890 | 4,905 | 4,740 | 4,780 | -145 | -2.9% | 42,100 |
| 2018/03/02 | 4,910 | 4,970 | 4,900 | 4,925 | -85 | -1.7% | 29,400 |
| 2018/03/01 | 5,070 | 5,070 | 5,010 | 5,010 | -90 | -1.8% | 18,800 |
| 2018/02/28 | 5,080 | 5,150 | 5,080 | 5,100 | ±0 | ±0% | 22,900 |
| 2018/02/27 | 5,100 | 5,130 | 5,020 | 5,100 | +10 | +0.2% | 33,900 |
| 2018/02/26 | 5,200 | 5,220 | 5,070 | 5,090 | -80 | -1.5% | 19,300 |
| 2018/02/23 | 5,110 | 5,200 | 5,100 | 5,170 | +60 | +1.2% | 20,100 |
| 2018/02/22 | 5,140 | 5,180 | 5,110 | 5,110 | +30 | +0.6% | 39,300 |
| 2018/02/21 | 5,000 | 5,130 | 4,980 | 5,080 | +50 | +1% | 47,100 |
| 2018/02/20 | 5,150 | 5,150 | 5,010 | 5,030 | -120 | -2.3% | 37,400 |
| 2018/02/19 | 4,990 | 5,200 | 4,990 | 5,150 | +190 | +3.8% | 39,500 |
| 2018/02/16 | 4,960 | 5,030 | 4,945 | 4,960 | +20 | +0.4% | 43,400 |
| 2018/02/15 | 5,020 | 5,040 | 4,915 | 4,940 | -35 | -0.7% | 61,600 |
| 2018/02/14 | 5,080 | 5,160 | 4,960 | 4,975 | -95 | -1.9% | 51,700 |
| 2018/02/13 | 5,300 | 5,340 | 5,040 | 5,070 | -90 | -1.7% | 50,700 |
| 2018/02/09 | 5,120 | 5,230 | 5,090 | 5,160 | -220 | -4.1% | 69,600 |
| 2018/02/08 | 5,420 | 5,520 | 5,320 | 5,380 | ±0 | ±0% | 53,500 |
| 2018/02/07 | 5,600 | 5,780 | 5,380 | 5,380 | -60 | -1.1% | 91,400 |
| 2018/02/06 | 5,550 | 5,670 | 5,280 | 5,440 | -300 | -5.2% | 98,400 |
| 2018/02/05 | 5,550 | 5,850 | 5,550 | 5,740 | +30 | +0.5% | 113,200 |
| 2018/02/02 | 5,330 | 5,880 | 5,330 | 5,710 | +380 | +7.1% | 323,000 |
| 2018/02/01 | 5,050 | 5,330 | 5,050 | 5,330 | +705 | +15.2% | 238,000 |
| 2018/01/31 | 4,670 | 4,700 | 4,620 | 4,625 | -80 | -1.7% | 25,400 |
| 2018/01/30 | 4,755 | 4,770 | 4,660 | 4,705 | -95 | -2% | 34,900 |
| 2018/01/29 | 4,785 | 4,855 | 4,765 | 4,800 | +40 | +0.8% | 14,300 |
| 2018/01/26 | 4,830 | 4,835 | 4,755 | 4,760 | -75 | -1.6% | 15,600 |
| 2018/01/25 | 4,705 | 4,855 | 4,685 | 4,835 | +130 | +2.8% | 65,300 |
| 2018/01/24 | 4,720 | 4,740 | 4,695 | 4,705 | -40 | -0.8% | 23,400 |
| 2018/01/23 | 4,740 | 4,760 | 4,720 | 4,745 | +15 | +0.3% | 10,000 |
| 2018/01/22 | 4,740 | 4,750 | 4,710 | 4,730 | -10 | -0.2% | 10,400 |
1801～
1850
件表示中 / 3764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 | 409,000円 | +1.2% | -2.1% | 0.00% | 8.89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 | 916,000円 | +6.0% | -5.0% | 1.54% | 16.59倍 | 1.82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 | 215,500円 | +4.5% | -1.2% | 3.40% | 18.06倍 | 2.10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 | 397,500円 | +7.1% | +87.9% | 3.02% | 9.10倍 | 0.67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 | 448,000円 | -0.1% | -10.9% | 3.13% | 11.72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 |
市場注目の銘柄
チャート関連のコラム
