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 |
|---|---|---|---|---|---|---|---|
| 2023/08/08 | 1,496 | 1,503 | 1,483 | 1,483 | +2 | +0.1% | 1,400 |
| 2023/08/07 | 1,486 | 1,510 | 1,480 | 1,481 | -5 | -0.3% | 900 |
| 2023/08/04 | 1,503 | 1,510 | 1,470 | 1,486 | -17 | -1.1% | 6,500 |
| 2023/08/03 | 1,499 | 1,503 | 1,493 | 1,503 | +4 | +0.3% | 2,500 |
| 2023/08/02 | 1,500 | 1,508 | 1,491 | 1,499 | -1 | -0.1% | 4,800 |
| 2023/08/01 | 1,498 | 1,508 | 1,498 | 1,500 | ±0 | ±0% | 2,600 |
| 2023/07/31 | 1,498 | 1,509 | 1,490 | 1,500 | +4 | +0.3% | 3,000 |
| 2023/07/28 | 1,510 | 1,510 | 1,492 | 1,496 | -20 | -1.3% | 2,900 |
| 2023/07/27 | 1,515 | 1,516 | 1,510 | 1,516 | +1 | +0.1% | 1,500 |
| 2023/07/26 | 1,520 | 1,525 | 1,515 | 1,515 | -4 | -0.3% | 1,200 |
| 2023/07/25 | 1,533 | 1,533 | 1,518 | 1,519 | -11 | -0.7% | 1,800 |
| 2023/07/24 | 1,539 | 1,539 | 1,518 | 1,530 | +13 | +0.9% | 2,100 |
| 2023/07/21 | 1,501 | 1,535 | 1,501 | 1,517 | +12 | +0.8% | 3,200 |
| 2023/07/20 | 1,533 | 1,533 | 1,501 | 1,505 | -14 | -0.9% | 2,700 |
| 2023/07/19 | 1,516 | 1,538 | 1,515 | 1,519 | ±0 | ±0% | 3,300 |
| 2023/07/18 | 1,528 | 1,535 | 1,509 | 1,519 | -6 | -0.4% | 7,400 |
| 2023/07/14 | 1,507 | 1,543 | 1,502 | 1,525 | +22 | +1.5% | 8,800 |
| 2023/07/13 | 1,490 | 1,503 | 1,490 | 1,503 | +12 | +0.8% | 2,100 |
| 2023/07/12 | 1,503 | 1,503 | 1,488 | 1,491 | -4 | -0.3% | 2,600 |
| 2023/07/11 | 1,508 | 1,508 | 1,488 | 1,495 | +2 | +0.1% | 1,900 |
| 2023/07/10 | 1,486 | 1,509 | 1,485 | 1,493 | -8 | -0.5% | 3,900 |
| 2023/07/07 | 1,518 | 1,518 | 1,501 | 1,501 | -17 | -1.1% | 3,600 |
| 2023/07/06 | 1,497 | 1,518 | 1,490 | 1,518 | +9 | +0.6% | 6,700 |
| 2023/07/05 | 1,503 | 1,511 | 1,493 | 1,509 | +7 | +0.5% | 3,600 |
| 2023/07/04 | 1,489 | 1,514 | 1,478 | 1,502 | +13 | +0.9% | 11,100 |
| 2023/07/03 | 1,515 | 1,525 | 1,485 | 1,489 | -24 | -1.6% | 18,000 |
| 2023/06/30 | 1,500 | 1,530 | 1,499 | 1,513 | +21 | +1.4% | 12,800 |
| 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 |
501～
550
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
