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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 9,900 | 9,910 | 9,790 | 9,790 | -110 | -1.1% | 19,500 |
2023/09/25 | 9,790 | 9,910 | 9,710 | 9,900 | +80 | +0.8% | 29,100 |
2023/09/22 | 9,850 | 9,900 | 9,750 | 9,820 | -140 | -1.4% | 30,000 |
2023/09/21 | 10,010 | 10,150 | 9,930 | 9,960 | -110 | -1.1% | 25,400 |
2023/09/20 | 10,240 | 10,260 | 10,020 | 10,070 | -150 | -1.5% | 25,400 |
2023/09/19 | 10,050 | 10,240 | 10,030 | 10,220 | +140 | +1.4% | 30,000 |
2023/09/15 | 10,100 | 10,320 | 10,060 | 10,080 | +60 | +0.6% | 55,300 |
2023/09/14 | 9,940 | 10,020 | 9,910 | 10,020 | +200 | +2% | 23,400 |
2023/09/13 | 10,000 | 10,010 | 9,820 | 9,820 | -200 | -2% | 35,200 |
2023/09/12 | 10,120 | 10,210 | 9,940 | 10,020 | -70 | -0.7% | 29,500 |
2023/09/11 | 10,150 | 10,250 | 10,050 | 10,090 | -110 | -1.1% | 23,500 |
2023/09/08 | 10,530 | 10,530 | 10,050 | 10,200 | -340 | -3.2% | 73,400 |
2023/09/07 | 9,880 | 10,580 | 9,880 | 10,540 | +580 | +5.8% | 112,900 |
2023/09/06 | 9,840 | 9,970 | 9,760 | 9,960 | +130 | +1.3% | 54,400 |
2023/09/05 | 9,830 | 9,860 | 9,720 | 9,830 | ±0 | ±0% | 41,600 |
2023/09/04 | 9,550 | 9,830 | 9,550 | 9,830 | +280 | +2.9% | 54,100 |
2023/09/01 | 9,470 | 9,710 | 9,420 | 9,550 | +30 | +0.3% | 53,400 |
2023/08/31 | 9,710 | 9,820 | 9,470 | 9,520 | -140 | -1.4% | 202,600 |
2023/08/30 | 10,080 | 10,080 | 9,650 | 9,660 | -490 | -4.8% | 89,300 |
2023/08/29 | 10,080 | 10,150 | 10,000 | 10,150 | +160 | +1.6% | 48,000 |
2023/08/28 | 9,910 | 10,000 | 9,850 | 9,990 | +40 | +0.4% | 55,700 |
2023/08/25 | 9,980 | 10,100 | 9,930 | 9,950 | -60 | -0.6% | 37,200 |
2023/08/24 | 10,140 | 10,140 | 9,980 | 10,010 | -90 | -0.9% | 27,400 |
2023/08/23 | 9,990 | 10,140 | 9,990 | 10,100 | -10 | -0.1% | 25,300 |
2023/08/22 | 10,110 | 10,110 | 9,900 | 10,110 | +10 | +0.1% | 40,400 |
2023/08/21 | 10,260 | 10,310 | 10,090 | 10,100 | -180 | -1.8% | 21,200 |
2023/08/18 | 10,280 | 10,380 | 10,210 | 10,280 | -130 | -1.2% | 20,900 |
2023/08/17 | 10,380 | 10,500 | 10,230 | 10,410 | +10 | +0.1% | 27,300 |
2023/08/16 | 10,350 | 10,490 | 10,270 | 10,400 | +10 | +0.1% | 18,200 |
2023/08/15 | 10,270 | 10,520 | 10,250 | 10,390 | +50 | +0.5% | 27,300 |
2023/08/14 | 10,350 | 10,570 | 10,230 | 10,340 | +40 | +0.4% | 44,200 |
2023/08/10 | 10,230 | 10,440 | 10,100 | 10,300 | +120 | +1.2% | 32,200 |
2023/08/09 | 10,160 | 10,240 | 10,000 | 10,180 | +30 | +0.3% | 42,500 |
2023/08/08 | 10,500 | 10,500 | 10,040 | 10,150 | -300 | -2.9% | 37,800 |
2023/08/07 | 10,260 | 10,450 | 10,190 | 10,450 | +130 | +1.3% | 29,900 |
2023/08/04 | 10,460 | 10,630 | 10,310 | 10,320 | -160 | -1.5% | 30,000 |
2023/08/03 | 10,500 | 10,550 | 10,440 | 10,480 | -90 | -0.9% | 48,600 |
2023/08/02 | 10,500 | 10,690 | 10,490 | 10,570 | +10 | +0.1% | 52,300 |
2023/08/01 | 10,950 | 10,970 | 10,430 | 10,560 | -290 | -2.7% | 95,500 |
2023/07/31 | 11,000 | 11,010 | 10,470 | 10,850 | +870 | +8.7% | 91,900 |
2023/07/28 | 9,740 | 10,030 | 9,660 | 9,980 | +300 | +3.1% | 126,200 |
2023/07/27 | 9,790 | 9,820 | 9,640 | 9,680 | ±0 | ±0% | 43,400 |
2023/07/26 | 9,730 | 9,780 | 9,600 | 9,680 | ±0 | ±0% | 59,000 |
2023/07/25 | 9,480 | 9,680 | 9,470 | 9,680 | +390 | +4.2% | 85,700 |
2023/07/24 | 9,430 | 9,450 | 9,250 | 9,290 | ±0 | ±0% | 38,700 |
2023/07/21 | 9,200 | 9,320 | 9,110 | 9,290 | +80 | +0.9% | 34,400 |
2023/07/20 | 9,280 | 9,350 | 9,120 | 9,210 | -80 | -0.9% | 58,700 |
2023/07/19 | 9,040 | 9,290 | 9,000 | 9,290 | +310 | +3.5% | 63,100 |
2023/07/18 | 9,000 | 9,130 | 8,890 | 8,980 | +50 | +0.6% | 40,500 |
2023/07/14 | 9,030 | 9,030 | 8,860 | 8,930 | -20 | -0.2% | 55,100 |
151~
200
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 | 327,000円 | +6.8% | +28.3% | 3.06% | 8.34倍 | 1.37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 | 538,000円 | -4.7% | +10.1% | 1.49% | 12.01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 | 399,000円 | +2.2% | -1.0% | 3.26% | 9.63倍 | 0.79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 | 185,100円 | +16.0% | +30.9% | 3.67% | 5.62倍 | 1.03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 | 550,000円 | +13.6% | +1.2% | 3.64% | 14.82倍 | 1.23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