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 |
|---|---|---|---|---|---|---|---|
| 2022/11/11 | 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 |
| 2022/09/05 | 1,806 | 1,806 | 1,771 | 1,786 | -20 | -1.1% | 5,000 |
| 2022/09/02 | 1,814 | 1,821 | 1,780 | 1,806 | +12 | +0.7% | 3,600 |
| 2022/09/01 | 1,803 | 1,822 | 1,793 | 1,794 | -25 | -1.4% | 3,200 |
| 2022/08/31 | 1,809 | 1,820 | 1,776 | 1,819 | -10 | -0.5% | 7,300 |
| 2022/08/30 | 1,802 | 1,829 | 1,802 | 1,829 | +21 | +1.2% | 800 |
651～
700
件表示中 / 3737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 | 91,300円 | +19.8% | +19.3% | 3.29% | 16.83倍 | 0.46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 |
| カワタ | 73,100円 | -10.4% | -60.3% | 5.20% | 26.86倍 | 0.39倍 |
|
プラスチック成形・合理化周辺機器トップ級。アジア軸に海外展開。国内は非成形機分野育成 |
| ＴＶＥ | 214,900円 | -10.9% | -42.7% | 1.86% | 12.61倍 | 0.45倍 |
|
バルブ製販とメンテが主軸。ＰＷＲ（加圧水型）原発向けバルブに強い。西華産業と資本提携 |
| フリージアマク | 10,200円 | -1.0% | -9.3% | 0.59% | 5.74倍 | 0.36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 |
| 高見サイ | 97,900円 | -5.5% | -35.7% | 2.04% | 4.95倍 | 0.72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
