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 |
|---|---|---|---|---|---|---|---|
| 2010/09/13 | 309 | 323 | 305 | 321 | +17 | +5.6% | 8,245,000 |
| 2010/09/10 | 303 | 308 | 301 | 304 | +2 | +0.7% | 3,212,000 |
| 2010/09/09 | 299 | 309 | 297 | 302 | +10 | +3.4% | 5,991,000 |
| 2010/09/08 | 296 | 299 | 292 | 292 | -13 | -4.3% | 2,897,000 |
| 2010/09/07 | 302 | 309 | 301 | 305 | -4 | -1.3% | 6,071,000 |
| 2010/09/06 | 296 | 311 | 295 | 309 | +17 | +5.8% | 9,558,000 |
| 2010/09/03 | 269 | 293 | 269 | 292 | +23 | +8.6% | 6,658,000 |
| 2010/09/02 | 272 | 274 | 265 | 269 | +2 | +0.7% | 1,083,000 |
| 2010/09/01 | 265 | 270 | 263 | 267 | ±0 | ±0% | 1,207,000 |
| 2010/08/31 | 277 | 277 | 267 | 267 | -15 | -5.3% | 1,633,000 |
| 2010/08/30 | 283 | 287 | 278 | 282 | +5 | +1.8% | 1,692,000 |
| 2010/08/27 | 269 | 279 | 268 | 277 | +2 | +0.7% | 1,680,000 |
| 2010/08/26 | 270 | 275 | 268 | 275 | +6 | +2.2% | 1,475,000 |
| 2010/08/25 | 266 | 272 | 264 | 269 | -3 | -1.1% | 2,355,000 |
| 2010/08/24 | 274 | 277 | 270 | 272 | -9 | -3.2% | 2,692,000 |
| 2010/08/23 | 283 | 286 | 280 | 281 | -6 | -2.1% | 2,320,000 |
| 2010/08/20 | 292 | 295 | 286 | 287 | -10 | -3.4% | 3,093,000 |
| 2010/08/19 | 290 | 299 | 290 | 297 | +3 | +1% | 2,438,000 |
| 2010/08/18 | 294 | 294 | 287 | 294 | +6 | +2.1% | 4,609,000 |
| 2010/08/17 | 291 | 292 | 287 | 288 | -7 | -2.4% | 3,867,000 |
| 2010/08/16 | 297 | 298 | 293 | 295 | -5 | -1.7% | 2,527,000 |
| 2010/08/13 | 305 | 307 | 296 | 300 | -3 | -1% | 4,740,000 |
| 2010/08/12 | 293 | 304 | 291 | 303 | +2 | +0.7% | 6,313,000 |
| 2010/08/11 | 318 | 322 | 300 | 301 | -33 | -9.9% | 9,543,000 |
| 2010/08/10 | 329 | 337 | 328 | 334 | +10 | +3.1% | 7,233,000 |
| 2010/08/09 | 318 | 329 | 318 | 324 | +4 | +1.3% | 3,611,000 |
| 2010/08/06 | 312 | 324 | 307 | 320 | +4 | +1.3% | 3,762,000 |
| 2010/08/05 | 319 | 320 | 310 | 316 | +2 | +0.6% | 2,469,000 |
| 2010/08/04 | 313 | 316 | 306 | 314 | -3 | -0.9% | 4,334,000 |
| 2010/08/03 | 324 | 325 | 312 | 317 | -1 | -0.3% | 2,684,000 |
| 2010/08/02 | 324 | 325 | 316 | 318 | -4 | -1.2% | 3,758,000 |
| 2010/07/30 | 337 | 337 | 320 | 322 | -18 | -5.3% | 6,402,000 |
| 2010/07/29 | 337 | 353 | 335 | 340 | +3 | +0.9% | 12,943,000 |
| 2010/07/28 | 333 | 338 | 324 | 337 | +9 | +2.7% | 9,252,000 |
| 2010/07/27 | 343 | 345 | 323 | 328 | -13 | -3.8% | 17,609,000 |
| 2010/07/26 | 303 | 346 | 302 | 341 | +42 | +14% | 22,376,000 |
| 2010/07/23 | 298 | 305 | 294 | 299 | +7 | +2.4% | 6,979,000 |
| 2010/07/22 | 290 | 292 | 283 | 292 | -1 | -0.3% | 10,519,000 |
| 2010/07/21 | 310 | 311 | 290 | 293 | -13 | -4.2% | 10,254,000 |
| 2010/07/20 | 310 | 314 | 305 | 306 | -9 | -2.9% | 7,960,000 |
| 2010/07/16 | 328 | 329 | 315 | 315 | -16 | -4.8% | 10,283,000 |
| 2010/07/15 | 333 | 333 | 326 | 331 | -4 | -1.2% | 6,718,000 |
| 2010/07/14 | 340 | 341 | 334 | 335 | +3 | +0.9% | 5,422,000 |
| 2010/07/13 | 335 | 337 | 326 | 332 | +4 | +1.2% | 6,752,000 |
| 2010/07/12 | 330 | 340 | 327 | 328 | -5 | -1.5% | 7,299,000 |
| 2010/07/09 | 339 | 340 | 328 | 333 | -6 | -1.8% | 6,294,000 |
| 2010/07/08 | 348 | 349 | 336 | 339 | +4 | +1.2% | 6,416,000 |
| 2010/07/07 | 346 | 350 | 334 | 335 | -16 | -4.6% | 7,898,000 |
| 2010/07/06 | 342 | 353 | 331 | 351 | +2 | +0.6% | 12,337,000 |
| 2010/07/05 | 332 | 350 | 332 | 349 | +14 | +4.2% | 8,536,000 |
3651～
3700
件表示中 / 3763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 | 1.45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 | 884,000円 | +6.0% | -5.0% | 1.60% | 16.01倍 | 1.75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 | 213,400円 | +4.5% | -1.2% | 3.44% | 17.89倍 | 2.08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 | 393,100円 | +7.1% | +87.9% | 3.05% | 9.00倍 | 0.66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 | 444,000円 | -0.1% | -10.9% | 3.15% | 11.61倍 | 0.81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
