黒田精工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 962 | 963 | 956 | 958 | -2 | -0.2% | 8,100 |
| 2025/09/12 | 959 | 960 | 953 | 960 | +6 | +0.6% | 5,600 |
| 2025/09/11 | 956 | 958 | 951 | 954 | -4 | -0.4% | 1,200 |
| 2025/09/10 | 945 | 958 | 945 | 958 | +9 | +0.9% | 3,600 |
| 2025/09/09 | 941 | 951 | 941 | 949 | +11 | +1.2% | 4,200 |
| 2025/09/08 | 940 | 940 | 933 | 938 | +2 | +0.2% | 5,200 |
| 2025/09/05 | 935 | 941 | 933 | 936 | +2 | +0.2% | 3,600 |
| 2025/09/04 | 933 | 939 | 933 | 934 | +1 | +0.1% | 2,800 |
| 2025/09/03 | 941 | 941 | 933 | 933 | -2 | -0.2% | 2,100 |
| 2025/09/02 | 940 | 942 | 935 | 935 | -5 | -0.5% | 2,800 |
| 2025/09/01 | 940 | 948 | 940 | 940 | +5 | +0.5% | 2,800 |
| 2025/08/29 | 935 | 939 | 935 | 935 | -4 | -0.4% | 3,000 |
| 2025/08/28 | 947 | 949 | 939 | 939 | -8 | -0.8% | 3,400 |
| 2025/08/27 | 944 | 947 | 944 | 947 | +3 | +0.3% | 1,300 |
| 2025/08/26 | 949 | 949 | 944 | 944 | -9 | -0.9% | 3,900 |
| 2025/08/25 | 954 | 954 | 946 | 953 | +2 | +0.2% | 3,300 |
| 2025/08/22 | 949 | 955 | 945 | 951 | +3 | +0.3% | 6,600 |
| 2025/08/21 | 950 | 950 | 948 | 948 | -6 | -0.6% | 1,100 |
| 2025/08/20 | 948 | 954 | 948 | 954 | +6 | +0.6% | 1,800 |
| 2025/08/19 | 951 | 951 | 948 | 948 | -4 | -0.4% | 2,900 |
| 2025/08/18 | 948 | 957 | 947 | 952 | +4 | +0.4% | 4,200 |
| 2025/08/15 | 943 | 948 | 943 | 948 | +7 | +0.7% | 2,000 |
| 2025/08/14 | 943 | 946 | 941 | 941 | -4 | -0.4% | 6,100 |
| 2025/08/13 | 955 | 956 | 945 | 945 | -10 | -1% | 5,100 |
| 2025/08/12 | 989 | 989 | 937 | 955 | -43 | -4.3% | 20,900 |
| 2025/08/08 | 949 | 999 | 945 | 998 | +56 | +5.9% | 21,200 |
| 2025/08/07 | 945 | 947 | 940 | 942 | +2 | +0.2% | 2,700 |
| 2025/08/06 | 942 | 942 | 939 | 940 | +2 | +0.2% | 3,200 |
| 2025/08/05 | 942 | 942 | 934 | 938 | +8 | +0.9% | 400 |
| 2025/08/04 | 939 | 939 | 929 | 930 | -10 | -1.1% | 2,600 |
| 2025/08/01 | 925 | 940 | 914 | 940 | +13 | +1.4% | 4,700 |
| 2025/07/31 | 921 | 927 | 914 | 927 | +6 | +0.7% | 3,600 |
| 2025/07/30 | 913 | 921 | 913 | 921 | -2 | -0.2% | 2,700 |
| 2025/07/29 | 922 | 928 | 917 | 923 | +5 | +0.5% | 2,500 |
| 2025/07/28 | 912 | 931 | 910 | 918 | -2 | -0.2% | 9,100 |
| 2025/07/25 | 920 | 926 | 917 | 920 | ±0 | ±0% | 1,600 |
| 2025/07/24 | 930 | 931 | 911 | 920 | -8 | -0.9% | 6,800 |
| 2025/07/23 | 908 | 935 | 908 | 928 | +10 | +1.1% | 6,100 |
| 2025/07/22 | 925 | 929 | 917 | 918 | -12 | -1.3% | 800 |
| 2025/07/18 | 939 | 939 | 930 | 930 | -10 | -1.1% | 1,200 |
| 2025/07/17 | 935 | 941 | 935 | 940 | +5 | +0.5% | 3,500 |
| 2025/07/16 | 924 | 935 | 924 | 935 | +11 | +1.2% | 4,000 |
| 2025/07/15 | 922 | 928 | 920 | 924 | +5 | +0.5% | 1,600 |
| 2025/07/14 | 930 | 930 | 919 | 919 | -7 | -0.8% | 700 |
| 2025/07/11 | 920 | 928 | 916 | 926 | +10 | +1.1% | 4,200 |
| 2025/07/10 | 920 | 920 | 910 | 916 | -5 | -0.5% | 1,900 |
| 2025/07/09 | 912 | 925 | 912 | 921 | +11 | +1.2% | 5,100 |
| 2025/07/08 | 914 | 920 | 910 | 910 | -4 | -0.4% | 5,900 |
| 2025/07/07 | 919 | 919 | 911 | 914 | -4 | -0.4% | 3,100 |
| 2025/07/04 | 918 | 918 | 912 | 918 | +8 | +0.9% | 2,000 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「黒田精」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 |
|---|---|---|---|---|---|---|---|---|
| 黒田精 | 95,800円 | +19.8% | +19.3% | 3.13% | 17.72倍 | 0.48倍 |
|
精密加工技術生かした直動関連機器、精密金型強い。医療など新市場開拓中。Ｍ＆Ａで欧米拡大 |
| 小野谷機 | - | +5.4% | +0.3% | - | - | - |
|
- |
| 高松機械 | 50,600円 | +10.0% | - | 1.98% | 65.04倍 | 0.34倍 |
|
中小型ＮＣ旋盤の中堅。自動車向け柱。顧客密着の特注機多い。部品加工やＩＴ関連装置も扱う |
| 石井表記 | 66,300円 | +3.0% | -5.0% | 3.02% | 6.61倍 | 0.55倍 |
|
プリント基板製造装置大手。インクジェット塗布機はテレビ液晶用で高シェア。印刷技術も強み |
| 赤阪鉄 | 339,000円 | +3.3% | +72.4% | 0.88% | 64.83倍 | 0.51倍 |
|
舶用ディーゼルエンジン専業の中堅。三菱重工と連携。小型・省エネ型を強化。非舶用分野を育成 |
市場注目の銘柄
チャート関連のコラム
