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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,881 | 1,883 | 1,821 | 1,840 | -48 | -2.5% | 15,400 |
| 2022/11/17 | 1,895 | 1,921 | 1,885 | 1,888 | -7 | -0.4% | 8,300 |
| 2022/11/16 | 1,873 | 1,896 | 1,828 | 1,895 | +27 | +1.4% | 11,700 |
| 2022/11/15 | 1,780 | 1,900 | 1,754 | 1,868 | +88 | +4.9% | 15,700 |
| 2022/11/14 | 1,825 | 1,825 | 1,744 | 1,780 | -26 | -1.4% | 51,300 |
| 2022/11/11 | 1,872 | 1,920 | 1,806 | 1,806 | -17 | -0.9% | 40,000 |
| 2022/11/10 | 1,817 | 1,861 | 1,803 | 1,823 | +6 | +0.3% | 10,200 |
| 2022/11/09 | 1,824 | 1,868 | 1,815 | 1,817 | -7 | -0.4% | 4,800 |
| 2022/11/08 | 1,820 | 1,865 | 1,801 | 1,824 | -29 | -1.6% | 12,800 |
| 2022/11/07 | 1,918 | 1,918 | 1,840 | 1,853 | -67 | -3.5% | 23,400 |
| 2022/11/04 | 1,910 | 1,968 | 1,889 | 1,920 | -70 | -3.5% | 22,200 |
| 2022/11/02 | 1,968 | 1,997 | 1,871 | 1,990 | +36 | +1.8% | 90,000 |
| 2022/11/01 | 1,785 | 2,152 | 1,756 | 1,954 | +202 | +11.5% | 479,900 |
| 2022/10/31 | 1,680 | 1,759 | 1,680 | 1,752 | +95 | +5.7% | 11,900 |
| 2022/10/28 | 1,687 | 1,687 | 1,656 | 1,657 | -41 | -2.4% | 1,400 |
| 2022/10/27 | 1,678 | 1,740 | 1,647 | 1,698 | +33 | +2% | 5,000 |
| 2022/10/26 | 1,722 | 1,722 | 1,660 | 1,665 | +23 | +1.4% | 9,700 |
| 2022/10/25 | 1,620 | 1,650 | 1,619 | 1,642 | +39 | +2.4% | 4,900 |
| 2022/10/24 | 1,620 | 1,620 | 1,571 | 1,603 | +12 | +0.8% | 5,400 |
| 2022/10/21 | 1,614 | 1,622 | 1,590 | 1,591 | -39 | -2.4% | 2,100 |
| 2022/10/20 | 1,625 | 1,632 | 1,612 | 1,630 | +5 | +0.3% | 3,700 |
| 2022/10/19 | 1,620 | 1,640 | 1,617 | 1,625 | +11 | +0.7% | 4,900 |
| 2022/10/18 | 1,576 | 1,614 | 1,576 | 1,614 | +42 | +2.7% | 2,700 |
| 2022/10/17 | 1,609 | 1,609 | 1,510 | 1,572 | -48 | -3% | 7,000 |
| 2022/10/14 | 1,600 | 1,620 | 1,588 | 1,620 | +44 | +2.8% | 4,500 |
| 2022/10/13 | 1,606 | 1,606 | 1,570 | 1,576 | -45 | -2.8% | 9,400 |
| 2022/10/12 | 1,675 | 1,675 | 1,554 | 1,621 | -46 | -2.8% | 14,800 |
| 2022/10/11 | 1,690 | 1,690 | 1,651 | 1,667 | -23 | -1.4% | 2,900 |
| 2022/10/07 | 1,690 | 1,690 | 1,690 | 1,690 | -31 | -1.8% | 200 |
| 2022/10/06 | 1,718 | 1,721 | 1,702 | 1,721 | +3 | +0.2% | 2,300 |
| 2022/10/05 | 1,676 | 1,727 | 1,676 | 1,718 | +43 | +2.6% | 8,000 |
| 2022/10/04 | 1,717 | 1,729 | 1,657 | 1,675 | -2 | -0.1% | 13,300 |
| 2022/10/03 | 1,688 | 1,688 | 1,645 | 1,677 | -11 | -0.7% | 3,200 |
| 2022/09/30 | 1,728 | 1,728 | 1,659 | 1,688 | -39 | -2.3% | 7,600 |
| 2022/09/29 | 1,707 | 1,730 | 1,707 | 1,727 | +24 | +1.4% | 1,200 |
| 2022/09/28 | 1,700 | 1,707 | 1,660 | 1,703 | -10 | -0.6% | 13,100 |
| 2022/09/27 | 1,729 | 1,729 | 1,698 | 1,713 | +2 | +0.1% | 7,900 |
| 2022/09/26 | 1,740 | 1,755 | 1,707 | 1,711 | -54 | -3.1% | 10,900 |
| 2022/09/22 | 1,740 | 1,765 | 1,740 | 1,765 | +25 | +1.4% | 800 |
| 2022/09/21 | 1,756 | 1,767 | 1,731 | 1,740 | -36 | -2% | 7,000 |
| 2022/09/20 | 1,764 | 1,776 | 1,753 | 1,776 | +25 | +1.4% | 5,400 |
| 2022/09/16 | 1,782 | 1,782 | 1,751 | 1,751 | -31 | -1.7% | 6,700 |
| 2022/09/15 | 1,814 | 1,814 | 1,782 | 1,782 | -32 | -1.8% | 8,700 |
| 2022/09/14 | 1,785 | 1,825 | 1,776 | 1,814 | +8 | +0.4% | 5,600 |
| 2022/09/13 | 1,805 | 1,823 | 1,803 | 1,806 | -6 | -0.3% | 3,100 |
| 2022/09/12 | 1,809 | 1,815 | 1,803 | 1,812 | +21 | +1.2% | 2,200 |
| 2022/09/09 | 1,810 | 1,825 | 1,791 | 1,791 | -18 | -1% | 7,100 |
| 2022/09/08 | 1,784 | 1,841 | 1,783 | 1,809 | -8 | -0.4% | 6,500 |
| 2022/09/07 | 1,847 | 1,847 | 1,795 | 1,817 | -27 | -1.5% | 4,100 |
| 2022/09/06 | 1,800 | 1,871 | 1,800 | 1,844 | +58 | +3.2% | 12,300 |
601～
650
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
