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 |
|---|---|---|---|---|---|---|---|
| 2023/06/22 | 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 |
| 2023/04/17 | 1,608 | 1,611 | 1,590 | 1,611 | +19 | +1.2% | 5,900 |
| 2023/04/14 | 1,584 | 1,610 | 1,584 | 1,592 | +12 | +0.8% | 4,800 |
| 2023/04/13 | 1,584 | 1,594 | 1,577 | 1,580 | -4 | -0.3% | 2,900 |
| 2023/04/12 | 1,598 | 1,598 | 1,575 | 1,584 | -6 | -0.4% | 2,500 |
| 2023/04/11 | 1,578 | 1,595 | 1,569 | 1,590 | +25 | +1.6% | 3,300 |
501～
550
件表示中 / 3737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 | 91,000円 | +19.8% | +19.3% | 3.30% | 16.77倍 | 0.46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 |
| カワタ | 73,100円 | -10.4% | -60.3% | 5.20% | 26.86倍 | 0.39倍 |
|
プラスチック成形・合理化周辺機器トップ級。アジア軸に海外展開。国内は非成形機分野育成 |
| ＴＶＥ | 213,600円 | -10.9% | -42.7% | 1.87% | 12.53倍 | 0.45倍 |
|
バルブ製販とメンテが主軸。ＰＷＲ（加圧水型）原発向けバルブに強い。西華産業と資本提携 |
| フリージアマク | 10,100円 | -1.0% | -9.3% | 0.59% | 5.68倍 | 0.36倍 |
|
押出機等を製造。買収した子会社で防水・防蟻工事、プリント基板製造等。上場会社への投資も |
| 高見サイ | 97,000円 | -5.5% | -35.7% | 2.06% | 4.90倍 | 0.71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
