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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,826 | 1,849 | 1,808 | 1,813 | -24 | -1.3% | 6,700 |
| 2023/02/01 | 1,801 | 1,845 | 1,778 | 1,837 | +52 | +2.9% | 12,800 |
| 2023/01/31 | 1,781 | 1,821 | 1,772 | 1,785 | +20 | +1.1% | 14,400 |
| 2023/01/30 | 1,789 | 1,792 | 1,761 | 1,765 | -15 | -0.8% | 4,800 |
| 2023/01/27 | 1,782 | 1,799 | 1,770 | 1,780 | -14 | -0.8% | 9,700 |
| 2023/01/26 | 1,790 | 1,798 | 1,780 | 1,794 | +7 | +0.4% | 4,300 |
| 2023/01/25 | 1,789 | 1,795 | 1,774 | 1,787 | -8 | -0.4% | 2,000 |
| 2023/01/24 | 1,769 | 1,795 | 1,769 | 1,795 | +18 | +1% | 3,300 |
| 2023/01/23 | 1,782 | 1,791 | 1,773 | 1,777 | +8 | +0.5% | 2,900 |
| 2023/01/20 | 1,767 | 1,781 | 1,745 | 1,769 | +15 | +0.9% | 4,500 |
| 2023/01/19 | 1,781 | 1,781 | 1,753 | 1,754 | -4 | -0.2% | 3,400 |
| 2023/01/18 | 1,750 | 1,788 | 1,750 | 1,758 | +2 | +0.1% | 8,900 |
| 2023/01/17 | 1,735 | 1,781 | 1,735 | 1,756 | -12 | -0.7% | 8,200 |
| 2023/01/16 | 1,763 | 1,774 | 1,741 | 1,768 | +5 | +0.3% | 3,500 |
| 2023/01/13 | 1,756 | 1,779 | 1,753 | 1,763 | +2 | +0.1% | 5,200 |
| 2023/01/12 | 1,787 | 1,787 | 1,761 | 1,761 | -14 | -0.8% | 4,100 |
| 2023/01/11 | 1,730 | 1,776 | 1,730 | 1,775 | +45 | +2.6% | 5,200 |
| 2023/01/10 | 1,710 | 1,755 | 1,710 | 1,730 | +12 | +0.7% | 6,400 |
| 2023/01/06 | 1,718 | 1,718 | 1,688 | 1,718 | +32 | +1.9% | 3,600 |
| 2023/01/05 | 1,747 | 1,770 | 1,681 | 1,686 | -30 | -1.7% | 11,200 |
| 2023/01/04 | 1,710 | 1,745 | 1,690 | 1,716 | +9 | +0.5% | 6,500 |
| 2022/12/30 | 1,710 | 1,755 | 1,688 | 1,707 | -2 | -0.1% | 15,800 |
| 2022/12/29 | 1,720 | 1,730 | 1,691 | 1,709 | -11 | -0.6% | 5,100 |
| 2022/12/28 | 1,753 | 1,753 | 1,705 | 1,720 | -3 | -0.2% | 5,000 |
| 2022/12/27 | 1,744 | 1,750 | 1,723 | 1,723 | +1 | +0.1% | 10,300 |
| 2022/12/26 | 1,748 | 1,759 | 1,700 | 1,722 | -26 | -1.5% | 11,000 |
| 2022/12/23 | 1,785 | 1,800 | 1,734 | 1,748 | -59 | -3.3% | 20,800 |
| 2022/12/22 | 1,782 | 1,835 | 1,775 | 1,807 | +41 | +2.3% | 8,000 |
| 2022/12/21 | 1,763 | 1,806 | 1,735 | 1,766 | -21 | -1.2% | 11,600 |
| 2022/12/20 | 1,832 | 1,866 | 1,780 | 1,787 | -64 | -3.5% | 20,500 |
| 2022/12/19 | 1,861 | 1,900 | 1,850 | 1,851 | -44 | -2.3% | 18,200 |
| 2022/12/16 | 1,848 | 1,938 | 1,848 | 1,895 | +43 | +2.3% | 26,200 |
| 2022/12/15 | 1,840 | 1,930 | 1,831 | 1,852 | +12 | +0.7% | 19,000 |
| 2022/12/14 | 1,848 | 1,848 | 1,808 | 1,840 | +8 | +0.4% | 11,800 |
| 2022/12/13 | 1,819 | 1,859 | 1,819 | 1,832 | +13 | +0.7% | 12,000 |
| 2022/12/12 | 1,808 | 1,832 | 1,787 | 1,819 | +32 | +1.8% | 11,500 |
| 2022/12/09 | 1,742 | 1,798 | 1,742 | 1,787 | +46 | +2.6% | 9,000 |
| 2022/12/08 | 1,770 | 1,780 | 1,732 | 1,741 | -17 | -1% | 11,800 |
| 2022/12/07 | 1,731 | 1,783 | 1,731 | 1,758 | +2 | +0.1% | 14,900 |
| 2022/12/06 | 1,780 | 1,811 | 1,730 | 1,756 | -27 | -1.5% | 14,100 |
| 2022/12/05 | 1,839 | 1,839 | 1,781 | 1,783 | -42 | -2.3% | 12,900 |
| 2022/12/02 | 1,843 | 1,843 | 1,800 | 1,825 | -18 | -1% | 11,600 |
| 2022/12/01 | 1,831 | 1,854 | 1,823 | 1,843 | +12 | +0.7% | 8,900 |
| 2022/11/30 | 1,861 | 1,861 | 1,813 | 1,831 | -32 | -1.7% | 12,300 |
| 2022/11/29 | 1,845 | 1,869 | 1,840 | 1,863 | +18 | +1% | 6,300 |
| 2022/11/28 | 1,850 | 1,860 | 1,839 | 1,845 | -4 | -0.2% | 11,300 |
| 2022/11/25 | 1,868 | 1,884 | 1,842 | 1,849 | -11 | -0.6% | 12,800 |
| 2022/11/24 | 1,883 | 1,883 | 1,855 | 1,860 | -3 | -0.2% | 9,600 |
| 2022/11/22 | 1,839 | 1,890 | 1,839 | 1,863 | -16 | -0.9% | 14,800 |
| 2022/11/21 | 1,860 | 1,880 | 1,825 | 1,879 | +39 | +2.1% | 6,300 |
551～
600
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
