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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,081 | 1,140 | 1,035 | 1,048 | +46 | +4.6% | 55,900 |
| 2025/02/17 | 1,005 | 1,006 | 998 | 1,002 | -2 | -0.2% | 9,600 |
| 2025/02/14 | 1,000 | 1,011 | 951 | 1,004 | -117 | -10.4% | 91,000 |
| 2025/02/13 | 1,165 | 1,166 | 1,100 | 1,121 | -44 | -3.8% | 17,000 |
| 2025/02/12 | 1,160 | 1,170 | 1,145 | 1,165 | +10 | +0.9% | 6,700 |
| 2025/02/10 | 1,133 | 1,160 | 1,120 | 1,155 | +22 | +1.9% | 13,300 |
| 2025/02/07 | 1,117 | 1,136 | 1,117 | 1,133 | +17 | +1.5% | 5,600 |
| 2025/02/06 | 1,102 | 1,140 | 1,100 | 1,116 | +12 | +1.1% | 11,400 |
| 2025/02/05 | 1,098 | 1,106 | 1,098 | 1,104 | +6 | +0.5% | 6,200 |
| 2025/02/04 | 1,096 | 1,104 | 1,096 | 1,098 | -5 | -0.5% | 1,900 |
| 2025/02/03 | 1,093 | 1,115 | 1,085 | 1,103 | +16 | +1.5% | 18,900 |
| 2025/01/31 | 1,090 | 1,095 | 1,078 | 1,087 | -3 | -0.3% | 1,500 |
| 2025/01/30 | 1,078 | 1,110 | 1,071 | 1,090 | +10 | +0.9% | 7,400 |
| 2025/01/29 | 1,085 | 1,099 | 1,064 | 1,080 | -4 | -0.4% | 5,700 |
| 2025/01/28 | 1,096 | 1,100 | 1,083 | 1,084 | -8 | -0.7% | 3,200 |
| 2025/01/27 | 1,109 | 1,120 | 1,092 | 1,092 | -17 | -1.5% | 8,800 |
| 2025/01/24 | 1,079 | 1,110 | 1,071 | 1,109 | +30 | +2.8% | 9,800 |
| 2025/01/23 | 1,070 | 1,079 | 1,055 | 1,079 | +39 | +3.8% | 8,500 |
| 2025/01/22 | 1,042 | 1,045 | 1,040 | 1,040 | +8 | +0.8% | 1,300 |
| 2025/01/21 | 1,026 | 1,044 | 1,026 | 1,032 | +3 | +0.3% | 2,900 |
| 2025/01/20 | 1,027 | 1,038 | 1,027 | 1,029 | +2 | +0.2% | 3,300 |
| 2025/01/17 | 1,028 | 1,030 | 1,020 | 1,027 | -1 | -0.1% | 3,800 |
| 2025/01/16 | 1,040 | 1,050 | 1,028 | 1,028 | -7 | -0.7% | 10,000 |
| 2025/01/15 | 1,042 | 1,050 | 1,035 | 1,035 | -3 | -0.3% | 5,600 |
| 2025/01/14 | 1,074 | 1,074 | 1,038 | 1,038 | -44 | -4.1% | 10,500 |
| 2025/01/10 | 1,083 | 1,083 | 1,080 | 1,082 | -1 | -0.1% | 2,500 |
| 2025/01/09 | 1,088 | 1,100 | 1,081 | 1,083 | -5 | -0.5% | 6,300 |
| 2025/01/08 | 1,091 | 1,097 | 1,084 | 1,088 | -4 | -0.4% | 4,600 |
| 2025/01/07 | 1,099 | 1,100 | 1,080 | 1,092 | -1 | -0.1% | 6,200 |
| 2025/01/06 | 1,123 | 1,124 | 1,088 | 1,093 | -12 | -1.1% | 13,400 |
| 2024/12/30 | 1,123 | 1,123 | 1,104 | 1,105 | -12 | -1.1% | 3,500 |
| 2024/12/27 | 1,081 | 1,117 | 1,072 | 1,117 | +44 | +4.1% | 13,300 |
| 2024/12/26 | 1,085 | 1,101 | 1,064 | 1,073 | -11 | -1% | 19,400 |
| 2024/12/25 | 1,065 | 1,110 | 1,062 | 1,084 | +12 | +1.1% | 13,000 |
| 2024/12/24 | 1,082 | 1,142 | 1,033 | 1,072 | +9 | +0.8% | 22,200 |
| 2024/12/23 | 1,150 | 1,150 | 1,038 | 1,063 | -64 | -5.7% | 31,700 |
| 2024/12/20 | 1,039 | 1,158 | 1,039 | 1,127 | +106 | +10.4% | 49,800 |
| 2024/12/19 | 1,006 | 1,025 | 991 | 1,021 | +13 | +1.3% | 24,700 |
| 2024/12/18 | 1,007 | 1,014 | 998 | 1,008 | +7 | +0.7% | 15,500 |
| 2024/12/17 | 981 | 1,004 | 981 | 1,001 | +17 | +1.7% | 37,200 |
| 2024/12/16 | 1,006 | 1,013 | 960 | 984 | -23 | -2.3% | 68,900 |
| 2024/12/13 | 1,021 | 1,028 | 1,006 | 1,007 | -18 | -1.8% | 21,000 |
| 2024/12/12 | 1,040 | 1,040 | 1,010 | 1,025 | -8 | -0.8% | 38,500 |
| 2024/12/11 | 1,042 | 1,050 | 1,013 | 1,033 | -9 | -0.9% | 41,000 |
| 2024/12/10 | 1,053 | 1,060 | 1,042 | 1,042 | -3 | -0.3% | 20,300 |
| 2024/12/09 | 1,043 | 1,052 | 1,041 | 1,045 | -5 | -0.5% | 10,400 |
| 2024/12/06 | 1,055 | 1,063 | 1,043 | 1,050 | -5 | -0.5% | 17,900 |
| 2024/12/05 | 1,069 | 1,069 | 1,050 | 1,055 | -14 | -1.3% | 9,100 |
| 2024/12/04 | 1,070 | 1,071 | 1,055 | 1,069 | -5 | -0.5% | 9,300 |
| 2024/12/03 | 1,084 | 1,084 | 1,070 | 1,074 | -2 | -0.2% | 3,200 |
51～
100
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
