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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 433 | 438 | 433 | 436 | ±0 | ±0% | 83,000 |
| 2017/06/21 | 434 | 441 | 434 | 436 | -1 | -0.2% | 186,000 |
| 2017/06/20 | 431 | 437 | 431 | 437 | +6 | +1.4% | 140,000 |
| 2017/06/19 | 428 | 433 | 428 | 431 | +3 | +0.7% | 115,000 |
| 2017/06/16 | 424 | 435 | 423 | 428 | +5 | +1.2% | 772,000 |
| 2017/06/15 | 428 | 429 | 423 | 423 | -2 | -0.5% | 110,000 |
| 2017/06/14 | 428 | 430 | 425 | 425 | -1 | -0.2% | 106,000 |
| 2017/06/13 | 428 | 428 | 425 | 426 | ±0 | ±0% | 119,000 |
| 2017/06/12 | 427 | 428 | 425 | 426 | +1 | +0.2% | 88,000 |
| 2017/06/09 | 421 | 428 | 421 | 425 | +4 | +1% | 190,000 |
| 2017/06/08 | 426 | 428 | 421 | 421 | -6 | -1.4% | 268,000 |
| 2017/06/07 | 431 | 431 | 426 | 427 | -5 | -1.2% | 225,000 |
| 2017/06/06 | 436 | 437 | 429 | 432 | -8 | -1.8% | 367,000 |
| 2017/06/05 | 444 | 444 | 437 | 440 | -1 | -0.2% | 295,000 |
| 2017/06/02 | 443 | 446 | 441 | 441 | +2 | +0.5% | 270,000 |
| 2017/06/01 | 437 | 441 | 436 | 439 | +2 | +0.5% | 239,000 |
| 2017/05/31 | 442 | 443 | 436 | 437 | -4 | -0.9% | 206,000 |
| 2017/05/30 | 436 | 443 | 436 | 441 | +9 | +2.1% | 318,000 |
| 2017/05/29 | 434 | 440 | 432 | 432 | -8 | -1.8% | 229,000 |
| 2017/05/26 | 445 | 446 | 440 | 440 | -3 | -0.7% | 254,000 |
| 2017/05/25 | 440 | 444 | 440 | 443 | +2 | +0.5% | 183,000 |
| 2017/05/24 | 441 | 443 | 440 | 441 | -1 | -0.2% | 255,000 |
| 2017/05/23 | 448 | 449 | 439 | 442 | -6 | -1.3% | 284,000 |
| 2017/05/22 | 443 | 448 | 442 | 448 | +2 | +0.4% | 183,000 |
| 2017/05/19 | 440 | 446 | 439 | 446 | +4 | +0.9% | 195,000 |
| 2017/05/18 | 446 | 447 | 440 | 442 | -17 | -3.7% | 417,000 |
| 2017/05/17 | 461 | 462 | 457 | 459 | -3 | -0.6% | 305,000 |
| 2017/05/16 | 460 | 465 | 457 | 462 | +4 | +0.9% | 456,000 |
| 2017/05/15 | 451 | 459 | 447 | 458 | +6 | +1.3% | 323,000 |
| 2017/05/12 | 447 | 452 | 444 | 452 | +5 | +1.1% | 399,000 |
| 2017/05/11 | 439 | 452 | 436 | 447 | -8 | -1.8% | 1,051,000 |
| 2017/05/10 | 451 | 455 | 446 | 455 | +7 | +1.6% | 515,000 |
| 2017/05/09 | 450 | 451 | 445 | 448 | -3 | -0.7% | 174,000 |
| 2017/05/08 | 447 | 452 | 444 | 451 | +12 | +2.7% | 336,000 |
| 2017/05/02 | 437 | 442 | 436 | 439 | +4 | +0.9% | 401,000 |
| 2017/05/01 | 427 | 437 | 427 | 435 | +1 | +0.2% | 392,000 |
| 2017/04/28 | 437 | 437 | 429 | 434 | -1 | -0.2% | 244,000 |
| 2017/04/27 | 426 | 436 | 424 | 435 | +8 | +1.9% | 343,000 |
| 2017/04/26 | 427 | 429 | 424 | 427 | +1 | +0.2% | 223,000 |
| 2017/04/25 | 425 | 427 | 423 | 426 | +2 | +0.5% | 231,000 |
| 2017/04/24 | 427 | 428 | 420 | 424 | -1 | -0.2% | 324,000 |
| 2017/04/21 | 426 | 427 | 422 | 425 | +6 | +1.4% | 186,000 |
| 2017/04/20 | 423 | 423 | 417 | 419 | ±0 | ±0% | 194,000 |
| 2017/04/19 | 418 | 423 | 418 | 419 | +1 | +0.2% | 293,000 |
| 2017/04/18 | 424 | 426 | 418 | 418 | +2 | +0.5% | 179,000 |
| 2017/04/17 | 409 | 416 | 409 | 416 | +3 | +0.7% | 205,000 |
| 2017/04/14 | 414 | 419 | 410 | 413 | -2 | -0.5% | 227,000 |
| 2017/04/13 | 414 | 416 | 408 | 415 | -4 | -1% | 332,000 |
| 2017/04/12 | 413 | 420 | 412 | 419 | -2 | -0.5% | 496,000 |
| 2017/04/11 | 424 | 424 | 416 | 421 | -5 | -1.2% | 259,000 |
1951～
2000
件表示中 / 3723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 | 320,000円 | +1.2% | -2.1% | 3.59% | 10.78倍 | 1.13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 |
| フジミインコ | 184,500円 | +4.5% | -1.2% | 3.98% | 15.47倍 | 1.80倍 |
|
半導体製造用のＣＭＰ（化学的機械的研磨）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 | 380,600円 | +7.1% | +87.9% | 3.15% | 8.90倍 | 0.65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 | 294,600円 | -0.7% | +42.0% | 3.87% | 13.86倍 | 0.80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 | 366,000円 | -0.1% | -10.9% | 3.83% | 9.89倍 | 0.69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
