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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 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 |
| 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 |
751～
800
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
