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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 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 |
| 2023/04/10 | 1,565 | 1,577 | 1,563 | 1,565 | -4 | -0.3% | 19,700 |
| 2023/04/07 | 1,561 | 1,596 | 1,560 | 1,569 | -19 | -1.2% | 8,200 |
| 2023/04/06 | 1,591 | 1,592 | 1,560 | 1,588 | -2 | -0.1% | 7,500 |
| 2023/04/05 | 1,627 | 1,627 | 1,582 | 1,590 | -37 | -2.3% | 11,500 |
| 2023/04/04 | 1,628 | 1,630 | 1,612 | 1,627 | +7 | +0.4% | 2,500 |
| 2023/04/03 | 1,617 | 1,630 | 1,610 | 1,620 | +22 | +1.4% | 5,400 |
| 2023/03/31 | 1,605 | 1,615 | 1,575 | 1,598 | -7 | -0.4% | 6,100 |
| 2023/03/30 | 1,597 | 1,605 | 1,572 | 1,605 | +17 | +1.1% | 3,300 |
| 2023/03/29 | 1,582 | 1,598 | 1,572 | 1,588 | +6 | +0.4% | 3,100 |
| 2023/03/28 | 1,613 | 1,613 | 1,582 | 1,582 | -15 | -0.9% | 9,600 |
| 2023/03/27 | 1,592 | 1,618 | 1,592 | 1,597 | +5 | +0.3% | 3,300 |
| 2023/03/24 | 1,569 | 1,592 | 1,568 | 1,592 | +26 | +1.7% | 7,400 |
| 2023/03/23 | 1,560 | 1,595 | 1,545 | 1,566 | +2 | +0.1% | 9,100 |
| 2023/03/22 | 1,585 | 1,598 | 1,550 | 1,564 | +9 | +0.6% | 9,900 |
| 2023/03/20 | 1,592 | 1,594 | 1,553 | 1,555 | -48 | -3% | 20,300 |
| 2023/03/17 | 1,589 | 1,650 | 1,584 | 1,603 | +38 | +2.4% | 17,400 |
| 2023/03/16 | 1,590 | 1,590 | 1,530 | 1,565 | -43 | -2.7% | 36,200 |
| 2023/03/15 | 1,621 | 1,644 | 1,604 | 1,608 | -6 | -0.4% | 23,000 |
| 2023/03/14 | 1,691 | 1,691 | 1,614 | 1,614 | -77 | -4.6% | 22,800 |
| 2023/03/13 | 1,711 | 1,711 | 1,667 | 1,691 | -34 | -2% | 16,200 |
| 2023/03/10 | 1,731 | 1,745 | 1,722 | 1,725 | -19 | -1.1% | 11,400 |
| 2023/03/09 | 1,783 | 1,783 | 1,731 | 1,744 | -26 | -1.5% | 18,300 |
| 2023/03/08 | 1,774 | 1,775 | 1,764 | 1,770 | -4 | -0.2% | 4,500 |
| 2023/03/07 | 1,781 | 1,782 | 1,751 | 1,774 | -5 | -0.3% | 13,200 |
| 2023/03/06 | 1,787 | 1,790 | 1,779 | 1,779 | +1 | +0.1% | 1,800 |
| 2023/03/03 | 1,792 | 1,800 | 1,763 | 1,778 | -16 | -0.9% | 28,700 |
| 2023/03/02 | 1,792 | 1,794 | 1,774 | 1,794 | +19 | +1.1% | 2,200 |
| 2023/03/01 | 1,765 | 1,793 | 1,765 | 1,775 | +9 | +0.5% | 9,000 |
| 2023/02/28 | 1,773 | 1,791 | 1,742 | 1,766 | -14 | -0.8% | 15,800 |
| 2023/02/27 | 1,785 | 1,807 | 1,766 | 1,780 | +8 | +0.5% | 11,000 |
| 2023/02/24 | 1,784 | 1,797 | 1,771 | 1,772 | -28 | -1.6% | 14,900 |
| 2023/02/22 | 1,825 | 1,825 | 1,787 | 1,800 | -22 | -1.2% | 12,000 |
| 2023/02/21 | 1,843 | 1,860 | 1,821 | 1,822 | -10 | -0.5% | 7,600 |
| 2023/02/20 | 1,852 | 1,863 | 1,775 | 1,832 | +2 | +0.1% | 12,500 |
| 2023/02/17 | 1,828 | 1,919 | 1,821 | 1,830 | -14 | -0.8% | 46,600 |
| 2023/02/16 | 1,823 | 1,844 | 1,809 | 1,844 | +36 | +2% | 13,900 |
| 2023/02/15 | 1,814 | 1,826 | 1,800 | 1,808 | -5 | -0.3% | 10,600 |
| 2023/02/14 | 1,871 | 1,875 | 1,810 | 1,813 | -188 | -9.4% | 63,100 |
| 2023/02/13 | 1,952 | 2,001 | 1,935 | 2,001 | +66 | +3.4% | 33,400 |
| 2023/02/10 | 1,975 | 1,975 | 1,903 | 1,935 | -10 | -0.5% | 17,400 |
| 2023/02/09 | 1,960 | 1,999 | 1,945 | 1,945 | +1 | +0.1% | 13,400 |
| 2023/02/08 | 1,995 | 1,995 | 1,940 | 1,944 | -11 | -0.6% | 15,500 |
| 2023/02/07 | 1,993 | 2,015 | 1,942 | 1,955 | +2 | +0.1% | 30,500 |
| 2023/02/06 | 1,829 | 1,971 | 1,829 | 1,953 | +125 | +6.8% | 46,000 |
| 2023/02/03 | 1,824 | 1,844 | 1,800 | 1,828 | +15 | +0.8% | 14,900 |
501～
550
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
