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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 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 |
| 2022/06/17 | 1,747 | 1,762 | 1,710 | 1,731 | -86 | -4.7% | 29,100 |
| 2022/06/16 | 1,794 | 1,839 | 1,783 | 1,817 | +26 | +1.5% | 21,200 |
| 2022/06/15 | 1,780 | 1,799 | 1,770 | 1,791 | +17 | +1% | 8,700 |
| 2022/06/14 | 1,753 | 1,793 | 1,734 | 1,774 | -19 | -1.1% | 19,800 |
| 2022/06/13 | 1,816 | 1,830 | 1,788 | 1,793 | -70 | -3.8% | 25,800 |
| 2022/06/10 | 1,869 | 1,899 | 1,844 | 1,863 | -46 | -2.4% | 20,300 |
| 2022/06/09 | 1,890 | 1,928 | 1,856 | 1,909 | +16 | +0.8% | 25,200 |
| 2022/06/08 | 1,920 | 1,920 | 1,876 | 1,893 | -13 | -0.7% | 20,700 |
| 2022/06/07 | 1,920 | 1,977 | 1,890 | 1,906 | +2 | +0.1% | 53,400 |
| 2022/06/06 | 1,796 | 1,959 | 1,783 | 1,904 | +68 | +3.7% | 55,900 |
| 2022/06/03 | 1,833 | 1,852 | 1,811 | 1,836 | +3 | +0.2% | 26,800 |
| 2022/06/02 | 1,757 | 1,835 | 1,730 | 1,833 | +76 | +4.3% | 29,900 |
| 2022/06/01 | 1,715 | 1,758 | 1,698 | 1,757 | +43 | +2.5% | 17,600 |
| 2022/05/31 | 1,735 | 1,738 | 1,703 | 1,714 | -6 | -0.3% | 9,300 |
| 2022/05/30 | 1,695 | 1,735 | 1,695 | 1,720 | +63 | +3.8% | 12,900 |
| 2022/05/27 | 1,673 | 1,677 | 1,653 | 1,657 | +10 | +0.6% | 10,600 |
| 2022/05/26 | 1,653 | 1,680 | 1,644 | 1,647 | -3 | -0.2% | 21,000 |
| 2022/05/25 | 1,694 | 1,695 | 1,650 | 1,650 | -40 | -2.4% | 39,700 |
| 2022/05/24 | 1,747 | 1,747 | 1,690 | 1,690 | -53 | -3% | 45,600 |
| 2022/05/23 | 1,766 | 1,780 | 1,732 | 1,743 | -22 | -1.2% | 38,000 |
| 2022/05/20 | 1,787 | 1,790 | 1,710 | 1,765 | -26 | -1.5% | 46,200 |
| 2022/05/19 | 1,792 | 1,829 | 1,778 | 1,791 | -53 | -2.9% | 23,800 |
| 2022/05/18 | 1,800 | 1,850 | 1,795 | 1,844 | +51 | +2.8% | 27,500 |
| 2022/05/17 | 1,793 | 1,833 | 1,774 | 1,793 | +30 | +1.7% | 17,300 |
| 2022/05/16 | 1,847 | 1,858 | 1,708 | 1,763 | -204 | -10.4% | 78,300 |
| 2022/05/13 | 1,899 | 1,985 | 1,893 | 1,967 | +104 | +5.6% | 41,200 |
| 2022/05/12 | 1,958 | 1,958 | 1,860 | 1,863 | -95 | -4.9% | 25,100 |
| 2022/05/11 | 1,941 | 1,960 | 1,918 | 1,958 | +6 | +0.3% | 17,600 |
| 2022/05/10 | 2,009 | 2,010 | 1,930 | 1,952 | -78 | -3.8% | 35,100 |
| 2022/05/09 | 2,004 | 2,079 | 1,963 | 2,030 | +26 | +1.3% | 39,400 |
| 2022/05/06 | 1,952 | 2,018 | 1,937 | 2,004 | +44 | +2.2% | 45,000 |
| 2022/05/02 | 2,060 | 2,060 | 1,941 | 1,960 | -200 | -9.3% | 102,600 |
| 2022/04/28 | 2,258 | 2,348 | 2,156 | 2,160 | -75 | -3.4% | 102,100 |
| 2022/04/27 | 2,080 | 2,260 | 2,080 | 2,235 | +139 | +6.6% | 93,400 |
| 2022/04/26 | 2,109 | 2,159 | 2,053 | 2,096 | +37 | +1.8% | 58,900 |
| 2022/04/25 | 2,045 | 2,083 | 2,007 | 2,059 | -11 | -0.5% | 39,200 |
| 2022/04/22 | 2,099 | 2,138 | 2,042 | 2,070 | +21 | +1% | 62,600 |
| 2022/04/21 | 2,040 | 2,100 | 2,036 | 2,049 | +16 | +0.8% | 34,200 |
| 2022/04/20 | 1,951 | 2,035 | 1,936 | 2,033 | +85 | +4.4% | 46,400 |
| 2022/04/19 | 1,890 | 1,948 | 1,890 | 1,948 | +55 | +2.9% | 13,400 |
| 2022/04/18 | 1,907 | 1,908 | 1,869 | 1,893 | -21 | -1.1% | 14,000 |
| 2022/04/15 | 1,929 | 1,937 | 1,894 | 1,914 | -17 | -0.9% | 13,800 |
| 2022/04/14 | 1,952 | 1,973 | 1,924 | 1,931 | -21 | -1.1% | 9,000 |
| 2022/04/13 | 1,875 | 1,952 | 1,875 | 1,952 | +79 | +4.2% | 15,000 |
| 2022/04/12 | 1,935 | 1,935 | 1,873 | 1,873 | -62 | -3.2% | 11,600 |
| 2022/04/11 | 1,966 | 1,991 | 1,935 | 1,935 | -39 | -2% | 5,700 |
701～
750
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
