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 |
|---|---|---|---|---|---|---|---|
| 2023/10/20 | 1,333 | 1,333 | 1,311 | 1,322 | -18 | -1.3% | 6,100 |
| 2023/10/19 | 1,350 | 1,351 | 1,335 | 1,340 | -15 | -1.1% | 5,900 |
| 2023/10/18 | 1,350 | 1,355 | 1,340 | 1,355 | +2 | +0.1% | 6,800 |
| 2023/10/17 | 1,350 | 1,361 | 1,343 | 1,353 | -9 | -0.7% | 7,000 |
| 2023/10/16 | 1,368 | 1,371 | 1,350 | 1,362 | -6 | -0.4% | 6,700 |
| 2023/10/13 | 1,367 | 1,387 | 1,363 | 1,368 | -21 | -1.5% | 5,100 |
| 2023/10/12 | 1,411 | 1,437 | 1,348 | 1,389 | -22 | -1.6% | 17,500 |
| 2023/10/11 | 1,402 | 1,428 | 1,401 | 1,411 | +17 | +1.2% | 3,400 |
| 2023/10/10 | 1,403 | 1,413 | 1,391 | 1,394 | -9 | -0.6% | 2,900 |
| 2023/10/06 | 1,418 | 1,433 | 1,403 | 1,403 | -15 | -1.1% | 2,100 |
| 2023/10/05 | 1,367 | 1,433 | 1,367 | 1,418 | +51 | +3.7% | 3,800 |
| 2023/10/04 | 1,352 | 1,391 | 1,352 | 1,367 | -43 | -3% | 11,000 |
| 2023/10/03 | 1,431 | 1,431 | 1,410 | 1,410 | -20 | -1.4% | 5,100 |
| 2023/10/02 | 1,440 | 1,458 | 1,430 | 1,430 | -30 | -2.1% | 6,600 |
| 2023/09/29 | 1,480 | 1,485 | 1,450 | 1,460 | -16 | -1.1% | 4,700 |
| 2023/09/28 | 1,466 | 1,476 | 1,465 | 1,476 | -3 | -0.2% | 1,400 |
| 2023/09/27 | 1,469 | 1,495 | 1,469 | 1,479 | -13 | -0.9% | 2,000 |
| 2023/09/26 | 1,498 | 1,498 | 1,470 | 1,492 | +7 | +0.5% | 3,700 |
| 2023/09/25 | 1,484 | 1,497 | 1,480 | 1,485 | -12 | -0.8% | 5,700 |
| 2023/09/22 | 1,502 | 1,515 | 1,480 | 1,497 | -27 | -1.8% | 14,900 |
| 2023/09/21 | 1,559 | 1,562 | 1,514 | 1,524 | -36 | -2.3% | 6,000 |
| 2023/09/20 | 1,579 | 1,600 | 1,555 | 1,560 | -19 | -1.2% | 6,200 |
| 2023/09/19 | 1,587 | 1,602 | 1,566 | 1,579 | -12 | -0.8% | 17,500 |
| 2023/09/15 | 1,630 | 1,630 | 1,532 | 1,591 | +1 | +0.1% | 46,900 |
| 2023/09/14 | 1,489 | 1,624 | 1,484 | 1,590 | +109 | +7.4% | 52,600 |
| 2023/09/13 | 1,480 | 1,487 | 1,470 | 1,481 | -5 | -0.3% | 6,400 |
| 2023/09/12 | 1,495 | 1,495 | 1,467 | 1,486 | +35 | +2.4% | 16,600 |
| 2023/09/11 | 1,459 | 1,475 | 1,445 | 1,451 | -9 | -0.6% | 8,400 |
| 2023/09/08 | 1,477 | 1,477 | 1,438 | 1,460 | ±0 | ±0% | 8,900 |
| 2023/09/07 | 1,436 | 1,475 | 1,436 | 1,460 | +20 | +1.4% | 12,200 |
| 2023/09/06 | 1,444 | 1,446 | 1,430 | 1,440 | +16 | +1.1% | 8,300 |
| 2023/09/05 | 1,444 | 1,449 | 1,424 | 1,424 | -16 | -1.1% | 11,200 |
| 2023/09/04 | 1,404 | 1,440 | 1,401 | 1,440 | +40 | +2.9% | 10,800 |
| 2023/09/01 | 1,410 | 1,410 | 1,395 | 1,400 | +3 | +0.2% | 4,900 |
| 2023/08/31 | 1,384 | 1,409 | 1,384 | 1,397 | +13 | +0.9% | 5,000 |
| 2023/08/30 | 1,376 | 1,392 | 1,376 | 1,384 | +2 | +0.1% | 1,700 |
| 2023/08/29 | 1,387 | 1,391 | 1,381 | 1,382 | -5 | -0.4% | 2,100 |
| 2023/08/28 | 1,372 | 1,412 | 1,372 | 1,387 | +18 | +1.3% | 5,500 |
| 2023/08/25 | 1,354 | 1,375 | 1,350 | 1,369 | +15 | +1.1% | 3,600 |
| 2023/08/24 | 1,371 | 1,371 | 1,352 | 1,354 | -16 | -1.2% | 11,500 |
| 2023/08/23 | 1,372 | 1,379 | 1,366 | 1,370 | -2 | -0.1% | 19,800 |
| 2023/08/22 | 1,366 | 1,375 | 1,366 | 1,372 | +6 | +0.4% | 2,300 |
| 2023/08/21 | 1,362 | 1,378 | 1,362 | 1,366 | -3 | -0.2% | 3,200 |
| 2023/08/18 | 1,389 | 1,391 | 1,360 | 1,369 | -13 | -0.9% | 7,200 |
| 2023/08/17 | 1,386 | 1,431 | 1,380 | 1,382 | -3 | -0.2% | 7,700 |
| 2023/08/16 | 1,400 | 1,400 | 1,385 | 1,385 | -20 | -1.4% | 8,300 |
| 2023/08/15 | 1,405 | 1,413 | 1,386 | 1,405 | -12 | -0.8% | 13,200 |
| 2023/08/14 | 1,433 | 1,491 | 1,417 | 1,417 | -44 | -3% | 19,600 |
| 2023/08/10 | 1,469 | 1,495 | 1,461 | 1,461 | -10 | -0.7% | 5,900 |
| 2023/08/09 | 1,485 | 1,485 | 1,470 | 1,471 | -12 | -0.8% | 3,600 |
451～
500
件表示中 / 3769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 | 95,300円 | +19.8% | +19.3% | 3.15% | 17.63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 |
| 高松機械 | 49,900円 | +10.0% | - | 2.00% | 64.14倍 | 0.33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 |
| ゼネパッカー | 305,500円 | +1.5% | -14.6% | 3.60% | 8.82倍 | 0.72倍 |
|
自動包装機械の中堅。食品向けが主体。粉末、顆粒向けに特化。食品生産機械に参入し育成中 |
| ＮＦＫ－ＨＤ | 10,000円 | +0.9% | -21.6% | 0.00% | 51.28倍 | 0.95倍 |
|
工業炉用燃焼機器が主軸。省エネ蓄熱型交互燃焼装置に強み。出資先順次増やし投資会社的色彩 |
| 東自機 | 330,000円 | -22.4% | -66.9% | 3.03% | 9.26倍 | 0.49倍 |
|
たばこ自動包装機から出発し食品包装、古紙圧縮機等へ総合化。銘産・贈答品包装で高シェア |
市場注目の銘柄
チャート関連のコラム
