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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,480 | 1,500 | 1,480 | 1,492 | +15 | +1% | 8,200 |
| 2023/06/28 | 1,476 | 1,482 | 1,469 | 1,477 | +6 | +0.4% | 6,500 |
| 2023/06/27 | 1,470 | 1,478 | 1,468 | 1,471 | -11 | -0.7% | 1,500 |
| 2023/06/26 | 1,474 | 1,482 | 1,466 | 1,482 | +16 | +1.1% | 2,000 |
| 2023/06/23 | 1,484 | 1,491 | 1,461 | 1,466 | -18 | -1.2% | 11,900 |
| 2023/06/22 | 1,518 | 1,518 | 1,480 | 1,484 | -24 | -1.6% | 9,100 |
| 2023/06/21 | 1,504 | 1,524 | 1,490 | 1,508 | -12 | -0.8% | 9,100 |
| 2023/06/20 | 1,520 | 1,527 | 1,493 | 1,520 | -14 | -0.9% | 5,600 |
| 2023/06/19 | 1,530 | 1,534 | 1,520 | 1,534 | -2 | -0.1% | 1,800 |
| 2023/06/16 | 1,539 | 1,539 | 1,510 | 1,536 | +8 | +0.5% | 4,100 |
| 2023/06/15 | 1,532 | 1,549 | 1,520 | 1,528 | -4 | -0.3% | 6,700 |
| 2023/06/14 | 1,551 | 1,556 | 1,521 | 1,532 | -18 | -1.2% | 8,600 |
| 2023/06/13 | 1,529 | 1,565 | 1,518 | 1,550 | +44 | +2.9% | 26,900 |
| 2023/06/12 | 1,510 | 1,520 | 1,500 | 1,506 | +3 | +0.2% | 3,700 |
| 2023/06/09 | 1,530 | 1,530 | 1,496 | 1,503 | -12 | -0.8% | 8,300 |
| 2023/06/08 | 1,509 | 1,520 | 1,499 | 1,515 | +1 | +0.1% | 1,500 |
| 2023/06/07 | 1,507 | 1,520 | 1,496 | 1,514 | +21 | +1.4% | 4,800 |
| 2023/06/06 | 1,522 | 1,522 | 1,490 | 1,493 | -23 | -1.5% | 6,700 |
| 2023/06/05 | 1,501 | 1,529 | 1,501 | 1,516 | +23 | +1.5% | 10,100 |
| 2023/06/02 | 1,484 | 1,494 | 1,484 | 1,493 | +9 | +0.6% | 2,200 |
| 2023/06/01 | 1,489 | 1,489 | 1,476 | 1,484 | +2 | +0.1% | 1,000 |
| 2023/05/31 | 1,483 | 1,489 | 1,480 | 1,482 | -5 | -0.3% | 700 |
| 2023/05/30 | 1,499 | 1,499 | 1,469 | 1,487 | -12 | -0.8% | 6,300 |
| 2023/05/29 | 1,510 | 1,510 | 1,485 | 1,499 | -8 | -0.5% | 6,600 |
| 2023/05/26 | 1,509 | 1,512 | 1,498 | 1,507 | +10 | +0.7% | 6,400 |
| 2023/05/25 | 1,493 | 1,516 | 1,485 | 1,497 | -3 | -0.2% | 4,000 |
| 2023/05/24 | 1,500 | 1,507 | 1,471 | 1,500 | -5 | -0.3% | 9,200 |
| 2023/05/23 | 1,512 | 1,531 | 1,501 | 1,505 | -7 | -0.5% | 5,000 |
| 2023/05/22 | 1,507 | 1,540 | 1,496 | 1,512 | +10 | +0.7% | 5,800 |
| 2023/05/19 | 1,496 | 1,511 | 1,496 | 1,502 | +1 | +0.1% | 5,800 |
| 2023/05/18 | 1,507 | 1,517 | 1,495 | 1,501 | -6 | -0.4% | 5,200 |
| 2023/05/17 | 1,483 | 1,515 | 1,480 | 1,507 | +16 | +1.1% | 13,200 |
| 2023/05/16 | 1,570 | 1,572 | 1,431 | 1,491 | -80 | -5.1% | 52,900 |
| 2023/05/15 | 1,580 | 1,646 | 1,565 | 1,571 | -67 | -4.1% | 21,700 |
| 2023/05/12 | 1,602 | 1,648 | 1,580 | 1,638 | +51 | +3.2% | 12,200 |
| 2023/05/11 | 1,598 | 1,604 | 1,585 | 1,587 | -11 | -0.7% | 3,600 |
| 2023/05/10 | 1,619 | 1,619 | 1,598 | 1,598 | +11 | +0.7% | 1,400 |
| 2023/05/09 | 1,577 | 1,600 | 1,577 | 1,587 | +10 | +0.6% | 4,900 |
| 2023/05/08 | 1,570 | 1,581 | 1,570 | 1,577 | +7 | +0.4% | 500 |
| 2023/05/02 | 1,567 | 1,573 | 1,567 | 1,570 | +4 | +0.3% | 700 |
| 2023/05/01 | 1,566 | 1,572 | 1,566 | 1,566 | -1 | -0.1% | 8,700 |
| 2023/04/28 | 1,588 | 1,588 | 1,565 | 1,567 | -7 | -0.4% | 6,100 |
| 2023/04/27 | 1,576 | 1,579 | 1,572 | 1,574 | +3 | +0.2% | 6,200 |
| 2023/04/26 | 1,578 | 1,582 | 1,565 | 1,571 | -17 | -1.1% | 4,100 |
| 2023/04/25 | 1,575 | 1,588 | 1,575 | 1,588 | +13 | +0.8% | 1,700 |
| 2023/04/24 | 1,574 | 1,590 | 1,574 | 1,575 | +1 | +0.1% | 2,000 |
| 2023/04/21 | 1,587 | 1,587 | 1,573 | 1,574 | -9 | -0.6% | 2,300 |
| 2023/04/20 | 1,585 | 1,600 | 1,583 | 1,583 | -2 | -0.1% | 3,800 |
| 2023/04/19 | 1,574 | 1,593 | 1,574 | 1,585 | -4 | -0.3% | 1,300 |
| 2023/04/18 | 1,615 | 1,615 | 1,587 | 1,589 | -22 | -1.4% | 4,300 |
451～
500
件表示中 / 3692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 | 87,300円 | -6.5% | -49.1% | 2.29% | 41.55倍 | 0.44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 |
| ゼネパッカー | 282,000円 | +1.5% | -14.6% | 3.90% | 8.14倍 | 0.70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 |
| 高松機械 | 45,500円 | -5.3% | - | 2.20% | - | 0.31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 |
| 太平製 | 311,500円 | -17.8% | -44.0% | 4.65% | 7.18倍 | 0.53倍 |
|
合板・木工機械のトップメーカー。技術力に定評。建材の製造も。東南ア、北米向け輸出に実績 |
| 高見サイ | 102,000円 | +12.7% | +7.7% | 1.96% | 5.98倍 | 0.83倍 |
|
駅の自動券売機を製造販売。ＡＴＭ向け硬貨・紙幣処理装置等のメカトロ機器、ゲート等特機も |
市場注目の銘柄
チャート関連のコラム
