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 |
|---|---|---|---|---|---|---|---|
| 2024/05/23 | 3,065 | 3,085 | 2,986 | 3,055 | -20 | -0.7% | 80,300 |
| 2024/05/22 | 3,110 | 3,120 | 3,065 | 3,075 | -45 | -1.4% | 110,300 |
| 2024/05/21 | 3,210 | 3,215 | 3,120 | 3,120 | -80 | -2.5% | 107,900 |
| 2024/05/20 | 3,145 | 3,250 | 3,135 | 3,200 | +65 | +2.1% | 188,800 |
| 2024/05/17 | 3,065 | 3,135 | 3,030 | 3,135 | +70 | +2.3% | 76,200 |
| 2024/05/16 | 3,085 | 3,120 | 3,035 | 3,065 | -5 | -0.2% | 173,300 |
| 2024/05/15 | 3,265 | 3,285 | 3,050 | 3,070 | -185 | -5.7% | 278,100 |
| 2024/05/14 | 3,180 | 3,345 | 3,155 | 3,255 | -65 | -2% | 292,100 |
| 2024/05/13 | 3,280 | 3,345 | 3,220 | 3,320 | +20 | +0.6% | 165,200 |
| 2024/05/10 | 3,320 | 3,340 | 3,275 | 3,300 | -20 | -0.6% | 89,200 |
| 2024/05/09 | 3,310 | 3,355 | 3,270 | 3,320 | -5 | -0.2% | 83,400 |
| 2024/05/08 | 3,335 | 3,410 | 3,320 | 3,325 | -20 | -0.6% | 135,800 |
| 2024/05/07 | 3,345 | 3,360 | 3,270 | 3,345 | +45 | +1.4% | 101,500 |
| 2024/05/02 | 3,300 | 3,330 | 3,270 | 3,300 | +10 | +0.3% | 48,500 |
| 2024/05/01 | 3,340 | 3,340 | 3,255 | 3,290 | -120 | -3.5% | 94,700 |
| 2024/04/30 | 3,260 | 3,415 | 3,225 | 3,410 | +195 | +6.1% | 157,700 |
| 2024/04/26 | 3,160 | 3,225 | 3,135 | 3,215 | +40 | +1.3% | 94,300 |
| 2024/04/25 | 3,200 | 3,205 | 3,160 | 3,175 | -50 | -1.6% | 56,200 |
| 2024/04/24 | 3,230 | 3,255 | 3,200 | 3,225 | +15 | +0.5% | 76,700 |
| 2024/04/23 | 3,245 | 3,245 | 3,165 | 3,210 | -20 | -0.6% | 68,800 |
| 2024/04/22 | 3,225 | 3,270 | 3,190 | 3,230 | +5 | +0.2% | 88,100 |
| 2024/04/19 | 3,360 | 3,360 | 3,190 | 3,225 | -160 | -4.7% | 125,500 |
| 2024/04/18 | 3,350 | 3,390 | 3,315 | 3,385 | +35 | +1% | 54,000 |
| 2024/04/17 | 3,395 | 3,440 | 3,330 | 3,350 | -5 | -0.1% | 82,700 |
| 2024/04/16 | 3,485 | 3,560 | 3,330 | 3,355 | -115 | -3.3% | 132,600 |
| 2024/04/15 | 3,430 | 3,490 | 3,375 | 3,470 | +20 | +0.6% | 112,700 |
| 2024/04/12 | 3,365 | 3,450 | 3,365 | 3,450 | +60 | +1.8% | 68,500 |
| 2024/04/11 | 3,395 | 3,410 | 3,355 | 3,390 | -35 | -1% | 73,700 |
| 2024/04/10 | 3,425 | 3,480 | 3,390 | 3,425 | -55 | -1.6% | 84,000 |
| 2024/04/09 | 3,345 | 3,490 | 3,305 | 3,480 | +140 | +4.2% | 131,700 |
| 2024/04/08 | 3,400 | 3,400 | 3,310 | 3,340 | -25 | -0.7% | 81,500 |
| 2024/04/05 | 3,375 | 3,445 | 3,340 | 3,365 | -80 | -2.3% | 92,100 |
| 2024/04/04 | 3,435 | 3,515 | 3,435 | 3,445 | +10 | +0.3% | 104,000 |
| 2024/04/03 | 3,370 | 3,490 | 3,330 | 3,435 | +35 | +1% | 132,700 |
| 2024/04/02 | 3,365 | 3,425 | 3,360 | 3,400 | +20 | +0.6% | 107,300 |
| 2024/04/01 | 3,520 | 3,525 | 3,360 | 3,380 | -125 | -3.6% | 131,800 |
| 2024/03/29 | 3,535 | 3,585 | 3,355 | 3,505 | ±0 | ±0% | 204,200 |
| 2024/03/28 | 3,580 | 3,685 | 3,500 | 3,505 | -10,995 | -75.8% | 203,900 |
| 2024/03/27 | 14,580 | 14,660 | 14,370 | 14,500 | +220 | +1.5% | 33,600 |
| 2024/03/26 | 14,270 | 14,520 | 14,230 | 14,280 | +10 | +0.1% | 25,700 |
| 2024/03/25 | 14,090 | 14,560 | 14,060 | 14,270 | +170 | +1.2% | 51,700 |
| 2024/03/22 | 14,330 | 14,350 | 14,000 | 14,100 | -230 | -1.6% | 37,000 |
| 2024/03/21 | 14,240 | 14,370 | 14,100 | 14,330 | +180 | +1.3% | 34,700 |
| 2024/03/19 | 13,950 | 14,160 | 13,930 | 14,150 | +180 | +1.3% | 36,800 |
| 2024/03/18 | 14,100 | 14,100 | 13,870 | 13,970 | -190 | -1.3% | 41,600 |
| 2024/03/15 | 14,130 | 14,180 | 13,880 | 14,160 | -20 | -0.1% | 28,200 |
| 2024/03/14 | 13,540 | 14,180 | 13,540 | 14,180 | +580 | +4.3% | 50,200 |
| 2024/03/13 | 13,980 | 14,020 | 13,510 | 13,600 | -240 | -1.7% | 34,100 |
| 2024/03/12 | 14,000 | 14,010 | 13,460 | 13,840 | -150 | -1.1% | 42,100 |
| 2024/03/11 | 14,250 | 14,300 | 13,790 | 13,990 | -470 | -3.3% | 39,100 |
301～
350
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
