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 |
|---|---|---|---|---|---|---|---|
| 2022/08/30 | 1,802 | 1,829 | 1,802 | 1,829 | +21 | +1.2% | 800 |
| 2022/08/29 | 1,792 | 1,835 | 1,792 | 1,808 | -33 | -1.8% | 5,200 |
| 2022/08/26 | 1,840 | 1,846 | 1,821 | 1,841 | +6 | +0.3% | 4,200 |
| 2022/08/25 | 1,812 | 1,859 | 1,812 | 1,835 | +8 | +0.4% | 9,900 |
| 2022/08/24 | 1,855 | 1,869 | 1,818 | 1,827 | -28 | -1.5% | 7,900 |
| 2022/08/23 | 1,869 | 1,878 | 1,852 | 1,855 | -22 | -1.2% | 2,300 |
| 2022/08/22 | 1,895 | 1,895 | 1,865 | 1,877 | -20 | -1.1% | 3,100 |
| 2022/08/19 | 1,851 | 1,897 | 1,851 | 1,897 | +47 | +2.5% | 9,900 |
| 2022/08/18 | 1,859 | 1,879 | 1,850 | 1,850 | -29 | -1.5% | 6,400 |
| 2022/08/17 | 1,855 | 1,900 | 1,850 | 1,879 | +8 | +0.4% | 24,400 |
| 2022/08/16 | 1,888 | 1,888 | 1,808 | 1,871 | -17 | -0.9% | 13,800 |
| 2022/08/15 | 1,867 | 1,888 | 1,838 | 1,888 | +60 | +3.3% | 22,000 |
| 2022/08/12 | 1,818 | 1,840 | 1,796 | 1,828 | -2 | -0.1% | 9,800 |
| 2022/08/10 | 1,849 | 1,849 | 1,818 | 1,830 | -20 | -1.1% | 13,300 |
| 2022/08/09 | 1,772 | 1,852 | 1,772 | 1,850 | +90 | +5.1% | 32,000 |
| 2022/08/08 | 1,762 | 1,806 | 1,752 | 1,760 | -9 | -0.5% | 19,100 |
| 2022/08/05 | 1,737 | 1,769 | 1,727 | 1,769 | +32 | +1.8% | 7,400 |
| 2022/08/04 | 1,731 | 1,743 | 1,721 | 1,737 | +12 | +0.7% | 2,700 |
| 2022/08/03 | 1,734 | 1,751 | 1,725 | 1,725 | -8 | -0.5% | 6,200 |
| 2022/08/02 | 1,771 | 1,771 | 1,730 | 1,733 | -29 | -1.6% | 5,500 |
| 2022/08/01 | 1,793 | 1,793 | 1,761 | 1,762 | -30 | -1.7% | 6,400 |
| 2022/07/29 | 1,800 | 1,800 | 1,756 | 1,792 | +29 | +1.6% | 6,800 |
| 2022/07/28 | 1,782 | 1,793 | 1,755 | 1,763 | -14 | -0.8% | 4,100 |
| 2022/07/27 | 1,747 | 1,784 | 1,745 | 1,777 | +30 | +1.7% | 5,200 |
| 2022/07/26 | 1,751 | 1,758 | 1,745 | 1,747 | -15 | -0.9% | 6,000 |
| 2022/07/25 | 1,760 | 1,769 | 1,755 | 1,762 | -8 | -0.5% | 1,600 |
| 2022/07/22 | 1,775 | 1,784 | 1,770 | 1,770 | -11 | -0.6% | 2,000 |
| 2022/07/21 | 1,761 | 1,786 | 1,761 | 1,781 | +20 | +1.1% | 4,600 |
| 2022/07/20 | 1,756 | 1,793 | 1,756 | 1,761 | +8 | +0.5% | 8,700 |
| 2022/07/19 | 1,734 | 1,765 | 1,734 | 1,753 | +19 | +1.1% | 3,400 |
| 2022/07/15 | 1,745 | 1,755 | 1,725 | 1,734 | -10 | -0.6% | 5,900 |
| 2022/07/14 | 1,723 | 1,760 | 1,722 | 1,744 | +6 | +0.3% | 6,700 |
| 2022/07/13 | 1,743 | 1,773 | 1,730 | 1,738 | -15 | -0.9% | 7,300 |
| 2022/07/12 | 1,810 | 1,810 | 1,730 | 1,753 | -53 | -2.9% | 15,000 |
| 2022/07/11 | 1,810 | 1,833 | 1,783 | 1,806 | -3 | -0.2% | 12,000 |
| 2022/07/08 | 1,813 | 1,830 | 1,737 | 1,809 | +17 | +0.9% | 17,900 |
| 2022/07/07 | 1,740 | 1,799 | 1,740 | 1,792 | +53 | +3% | 13,000 |
| 2022/07/06 | 1,773 | 1,774 | 1,723 | 1,739 | -36 | -2% | 15,600 |
| 2022/07/05 | 1,714 | 1,784 | 1,714 | 1,775 | +65 | +3.8% | 7,900 |
| 2022/07/04 | 1,768 | 1,772 | 1,707 | 1,710 | -59 | -3.3% | 15,500 |
| 2022/07/01 | 1,761 | 1,794 | 1,731 | 1,769 | -2 | -0.1% | 17,400 |
| 2022/06/30 | 1,800 | 1,804 | 1,771 | 1,771 | -43 | -2.4% | 11,100 |
| 2022/06/29 | 1,801 | 1,823 | 1,783 | 1,814 | ±0 | ±0% | 12,000 |
| 2022/06/28 | 1,800 | 1,814 | 1,759 | 1,814 | +14 | +0.8% | 15,400 |
| 2022/06/27 | 1,800 | 1,837 | 1,798 | 1,800 | +14 | +0.8% | 5,600 |
| 2022/06/24 | 1,751 | 1,802 | 1,751 | 1,786 | +30 | +1.7% | 9,500 |
| 2022/06/23 | 1,723 | 1,773 | 1,723 | 1,756 | +20 | +1.2% | 12,900 |
| 2022/06/22 | 1,772 | 1,773 | 1,721 | 1,736 | -23 | -1.3% | 10,300 |
| 2022/06/21 | 1,727 | 1,770 | 1,701 | 1,759 | +69 | +4.1% | 10,100 |
| 2022/06/20 | 1,729 | 1,729 | 1,681 | 1,690 | -41 | -2.4% | 10,300 |
701～
750
件表示中 / 3738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 | 92,100円 | +19.8% | +19.3% | 3.26% | 16.97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 |
| ＴＶＥ | 215,000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 |
| 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 |
| フリージアマク | 10,700円 | -1.0% | -9.3% | 0.56% | 6.02倍 | 0.39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 | 98,000円 | -5.5% | -35.7% | 2.04% | 4.95倍 | 0.71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
