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 |
|---|---|---|---|---|---|---|---|
| 2024/10/17 | 2,280 | 2,312 | 2,269 | 2,289 | +4 | +0.2% | 42,800 |
| 2024/10/16 | 2,298 | 2,322 | 2,265 | 2,285 | -42 | -1.8% | 58,000 |
| 2024/10/15 | 2,360 | 2,370 | 2,322 | 2,327 | +1 | ±0% | 57,200 |
| 2024/10/11 | 2,303 | 2,374 | 2,298 | 2,326 | +21 | +0.9% | 109,900 |
| 2024/10/10 | 2,321 | 2,350 | 2,288 | 2,305 | -17 | -0.7% | 71,000 |
| 2024/10/09 | 2,316 | 2,335 | 2,273 | 2,322 | -2 | -0.1% | 162,300 |
| 2024/10/08 | 2,354 | 2,378 | 2,313 | 2,324 | -80 | -3.3% | 110,900 |
| 2024/10/07 | 2,434 | 2,442 | 2,390 | 2,404 | -2 | -0.1% | 85,500 |
| 2024/10/04 | 2,375 | 2,422 | 2,350 | 2,406 | +65 | +2.8% | 156,100 |
| 2024/10/03 | 2,362 | 2,378 | 2,330 | 2,341 | +79 | +3.5% | 95,600 |
| 2024/10/02 | 2,286 | 2,332 | 2,255 | 2,262 | -66 | -2.8% | 85,500 |
| 2024/10/01 | 2,263 | 2,346 | 2,263 | 2,328 | +101 | +4.5% | 91,900 |
| 2024/09/30 | 2,232 | 2,274 | 2,217 | 2,227 | -55 | -2.4% | 110,200 |
| 2024/09/27 | 2,300 | 2,304 | 2,259 | 2,282 | -41 | -1.8% | 75,400 |
| 2024/09/26 | 2,300 | 2,333 | 2,247 | 2,323 | +71 | +3.2% | 208,800 |
| 2024/09/25 | 2,200 | 2,273 | 2,184 | 2,252 | +69 | +3.2% | 102,700 |
| 2024/09/24 | 2,198 | 2,207 | 2,174 | 2,183 | -7 | -0.3% | 70,800 |
| 2024/09/20 | 2,176 | 2,223 | 2,172 | 2,190 | +37 | +1.7% | 85,000 |
| 2024/09/19 | 2,160 | 2,177 | 2,146 | 2,153 | +27 | +1.3% | 44,800 |
| 2024/09/18 | 2,120 | 2,149 | 2,115 | 2,126 | +36 | +1.7% | 52,100 |
| 2024/09/17 | 2,100 | 2,117 | 2,056 | 2,090 | +17 | +0.8% | 45,000 |
| 2024/09/13 | 2,081 | 2,102 | 2,072 | 2,073 | -20 | -1% | 37,300 |
| 2024/09/12 | 2,091 | 2,114 | 2,073 | 2,093 | +52 | +2.5% | 47,300 |
| 2024/09/11 | 2,080 | 2,080 | 2,029 | 2,041 | -41 | -2% | 65,100 |
| 2024/09/10 | 2,102 | 2,116 | 2,082 | 2,082 | -5 | -0.2% | 32,000 |
| 2024/09/09 | 2,036 | 2,093 | 2,030 | 2,087 | +1 | ±0% | 51,700 |
| 2024/09/06 | 2,124 | 2,128 | 2,060 | 2,086 | -38 | -1.8% | 69,200 |
| 2024/09/05 | 2,098 | 2,148 | 2,080 | 2,124 | -9 | -0.4% | 70,000 |
| 2024/09/04 | 2,168 | 2,173 | 2,113 | 2,133 | -78 | -3.5% | 90,400 |
| 2024/09/03 | 2,239 | 2,268 | 2,209 | 2,211 | -25 | -1.1% | 60,000 |
| 2024/09/02 | 2,217 | 2,251 | 2,202 | 2,236 | +50 | +2.3% | 93,900 |
| 2024/08/30 | 2,186 | 2,189 | 2,140 | 2,186 | ±0 | ±0% | 181,300 |
| 2024/08/29 | 2,189 | 2,209 | 2,175 | 2,186 | -16 | -0.7% | 62,600 |
| 2024/08/28 | 2,210 | 2,210 | 2,172 | 2,202 | -25 | -1.1% | 32,600 |
| 2024/08/27 | 2,165 | 2,229 | 2,145 | 2,227 | +58 | +2.7% | 81,800 |
| 2024/08/26 | 2,236 | 2,236 | 2,157 | 2,169 | -68 | -3% | 85,000 |
| 2024/08/23 | 2,233 | 2,238 | 2,199 | 2,237 | +27 | +1.2% | 44,500 |
| 2024/08/22 | 2,242 | 2,242 | 2,194 | 2,210 | -26 | -1.2% | 65,800 |
| 2024/08/21 | 2,255 | 2,255 | 2,203 | 2,236 | -39 | -1.7% | 59,400 |
| 2024/08/20 | 2,290 | 2,290 | 2,247 | 2,275 | +35 | +1.6% | 40,600 |
| 2024/08/19 | 2,290 | 2,324 | 2,231 | 2,240 | -58 | -2.5% | 66,800 |
| 2024/08/16 | 2,300 | 2,318 | 2,270 | 2,298 | +61 | +2.7% | 67,000 |
| 2024/08/15 | 2,170 | 2,244 | 2,170 | 2,237 | +17 | +0.8% | 65,500 |
| 2024/08/14 | 2,180 | 2,250 | 2,178 | 2,220 | +32 | +1.5% | 80,400 |
| 2024/08/13 | 2,141 | 2,200 | 2,141 | 2,188 | +49 | +2.3% | 71,700 |
| 2024/08/09 | 2,165 | 2,204 | 2,102 | 2,139 | -5 | -0.2% | 85,700 |
| 2024/08/08 | 2,180 | 2,210 | 2,106 | 2,144 | -68 | -3.1% | 154,300 |
| 2024/08/07 | 2,074 | 2,256 | 2,074 | 2,212 | +125 | +6% | 215,700 |
| 2024/08/06 | 1,946 | 2,144 | 1,946 | 2,087 | +219 | +11.7% | 209,700 |
| 2024/08/05 | 2,028 | 2,046 | 1,843 | 1,868 | -339 | -15.4% | 357,500 |
201～
250
件表示中 / 3761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 | 410,000円 | +1.2% | -2.1% | 0.00% | 8.91倍 | 1.46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 | 928,000円 | +6.0% | -5.0% | 1.52% | 16.80倍 | 1.84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 | 211,700円 | +4.5% | -1.2% | 3.46% | 17.74倍 | 2.06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 |
| ノリタケ | 445,500円 | -0.1% | -10.9% | 3.14% | 11.65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 |
| 住阪セメ | 392,000円 | +7.1% | +87.9% | 3.06% | 8.97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 |
市場注目の銘柄
チャート関連のコラム
