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 |
|---|---|---|---|---|---|---|---|
| 2018/01/19 | 4,725 | 4,740 | 4,685 | 4,740 | +20 | +0.4% | 16,600 |
| 2018/01/18 | 4,770 | 4,805 | 4,715 | 4,720 | -45 | -0.9% | 27,200 |
| 2018/01/17 | 4,740 | 4,770 | 4,710 | 4,765 | +30 | +0.6% | 21,300 |
| 2018/01/16 | 4,785 | 4,785 | 4,735 | 4,735 | -35 | -0.7% | 20,800 |
| 2018/01/15 | 4,840 | 4,845 | 4,770 | 4,770 | -60 | -1.2% | 18,300 |
| 2018/01/12 | 4,845 | 4,855 | 4,820 | 4,830 | -15 | -0.3% | 17,000 |
| 2018/01/11 | 4,865 | 4,890 | 4,810 | 4,845 | -65 | -1.3% | 32,700 |
| 2018/01/10 | 4,795 | 4,915 | 4,785 | 4,910 | +130 | +2.7% | 60,600 |
| 2018/01/09 | 4,815 | 4,815 | 4,770 | 4,780 | -20 | -0.4% | 31,300 |
| 2018/01/05 | 4,800 | 4,815 | 4,780 | 4,800 | ±0 | ±0% | 19,600 |
| 2018/01/04 | 4,785 | 4,810 | 4,750 | 4,800 | +65 | +1.4% | 26,500 |
| 2017/12/29 | 4,745 | 4,760 | 4,715 | 4,735 | +10 | +0.2% | 9,700 |
| 2017/12/28 | 4,740 | 4,770 | 4,705 | 4,725 | -15 | -0.3% | 15,100 |
| 2017/12/27 | 4,735 | 4,745 | 4,710 | 4,740 | +5 | +0.1% | 11,600 |
| 2017/12/26 | 4,750 | 4,760 | 4,675 | 4,735 | -25 | -0.5% | 31,200 |
| 2017/12/25 | 4,755 | 4,765 | 4,750 | 4,760 | -25 | -0.5% | 11,900 |
| 2017/12/22 | 4,740 | 4,790 | 4,715 | 4,785 | +45 | +0.9% | 28,400 |
| 2017/12/21 | 4,760 | 4,760 | 4,710 | 4,740 | -25 | -0.5% | 24,000 |
| 2017/12/20 | 4,745 | 4,785 | 4,725 | 4,765 | ±0 | ±0% | 21,800 |
| 2017/12/19 | 4,740 | 4,775 | 4,720 | 4,765 | ±0 | ±0% | 21,900 |
| 2017/12/18 | 4,750 | 4,790 | 4,715 | 4,765 | +50 | +1.1% | 44,600 |
| 2017/12/15 | 4,685 | 4,740 | 4,675 | 4,715 | +30 | +0.6% | 49,300 |
| 2017/12/14 | 4,595 | 4,695 | 4,580 | 4,685 | +65 | +1.4% | 29,300 |
| 2017/12/13 | 4,685 | 4,685 | 4,590 | 4,620 | -65 | -1.4% | 28,300 |
| 2017/12/12 | 4,750 | 4,750 | 4,655 | 4,685 | -30 | -0.6% | 29,500 |
| 2017/12/11 | 4,645 | 4,730 | 4,605 | 4,715 | +110 | +2.4% | 76,200 |
| 2017/12/08 | 4,585 | 4,635 | 4,565 | 4,605 | +10 | +0.2% | 24,100 |
| 2017/12/07 | 4,550 | 4,610 | 4,550 | 4,595 | +55 | +1.2% | 25,100 |
| 2017/12/06 | 4,600 | 4,625 | 4,530 | 4,540 | -65 | -1.4% | 21,700 |
| 2017/12/05 | 4,535 | 4,620 | 4,505 | 4,605 | +65 | +1.4% | 26,800 |
| 2017/12/04 | 4,590 | 4,590 | 4,520 | 4,540 | -55 | -1.2% | 25,000 |
| 2017/12/01 | 4,650 | 4,650 | 4,575 | 4,595 | -45 | -1% | 41,000 |
| 2017/11/30 | 4,600 | 4,660 | 4,580 | 4,640 | +50 | +1.1% | 61,900 |
| 2017/11/29 | 4,545 | 4,590 | 4,525 | 4,590 | +75 | +1.7% | 26,900 |
| 2017/11/28 | 4,510 | 4,515 | 4,460 | 4,515 | -30 | -0.7% | 22,000 |
| 2017/11/27 | 4,555 | 4,555 | 4,510 | 4,545 | -5 | -0.1% | 15,900 |
| 2017/11/24 | 4,545 | 4,560 | 4,480 | 4,550 | ±0 | ±0% | 19,600 |
| 2017/11/22 | 4,460 | 4,565 | 4,460 | 4,550 | +95 | +2.1% | 35,900 |
| 2017/11/21 | 4,455 | 4,465 | 4,415 | 4,455 | ±0 | ±0% | 33,900 |
| 2017/11/20 | 4,540 | 4,550 | 4,440 | 4,455 | -120 | -2.6% | 39,800 |
| 2017/11/17 | 4,470 | 4,580 | 4,440 | 4,575 | +130 | +2.9% | 73,800 |
| 2017/11/16 | 4,345 | 4,460 | 4,345 | 4,445 | +75 | +1.7% | 36,600 |
| 2017/11/15 | 4,400 | 4,410 | 4,345 | 4,370 | -30 | -0.7% | 72,600 |
| 2017/11/14 | 4,445 | 4,445 | 4,380 | 4,400 | -45 | -1% | 53,400 |
| 2017/11/13 | 4,415 | 4,475 | 4,400 | 4,445 | +70 | +1.6% | 65,200 |
| 2017/11/10 | 4,370 | 4,405 | 4,345 | 4,375 | -50 | -1.1% | 57,400 |
| 2017/11/09 | 4,415 | 4,445 | 4,370 | 4,425 | +10 | +0.2% | 100,000 |
| 2017/11/08 | 4,485 | 4,485 | 4,395 | 4,415 | -75 | -1.7% | 65,500 |
| 2017/11/07 | 4,525 | 4,540 | 4,460 | 4,490 | -40 | -0.9% | 84,000 |
| 2017/11/06 | 4,620 | 4,625 | 4,520 | 4,530 | -70 | -1.5% | 69,000 |
1851～
1900
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
