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 |
|---|---|---|---|---|---|---|---|
| 2023/05/29 | 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 |
| 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 |
551～
600
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
