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 |
|---|---|---|---|---|---|---|---|
| 2022/12/30 | 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 |
| 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 |
651～
700
件表示中 / 3771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 | 94,700円 | +19.8% | +19.3% | 3.17% | 17.52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 |
| フリージアマク | 12,500円 | -1.0% | -9.3% | 0.48% | 7.03倍 | 0.45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 |
| ゼネパッカー | 312,000円 | +1.5% | -14.6% | 3.53% | 9.01倍 | 0.74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 |
| 赤阪鉄 | 351,500円 | +3.3% | +72.4% | 0.85% | 67.22倍 | 0.53倍 |
|
舶用ディーゼルエンジン専業の中堅。三菱重工と連携。小型・省エネ型を強化。非舶用分野を育成 |
| 高松機械 | 48,900円 | +10.0% | - | 2.04% | 62.85倍 | 0.32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 |
市場注目の銘柄
チャート関連のコラム
