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 |
|---|---|---|---|---|---|---|---|
| 2021/05/17 | 2,041 | 2,080 | 1,850 | 1,920 | -120 | -5.9% | 121,400 |
| 2021/05/14 | 2,060 | 2,082 | 2,000 | 2,040 | +52 | +2.6% | 62,400 |
| 2021/05/13 | 2,033 | 2,050 | 1,959 | 1,988 | -45 | -2.2% | 53,600 |
| 2021/05/12 | 2,050 | 2,065 | 1,975 | 2,033 | +29 | +1.4% | 60,700 |
| 2021/05/11 | 2,156 | 2,158 | 1,982 | 2,004 | -152 | -7.1% | 127,500 |
| 2021/05/10 | 2,233 | 2,286 | 2,153 | 2,156 | -66 | -3% | 58,200 |
| 2021/05/07 | 2,295 | 2,344 | 2,222 | 2,222 | +8 | +0.4% | 74,400 |
| 2021/05/06 | 2,224 | 2,276 | 2,204 | 2,214 | -31 | -1.4% | 24,600 |
| 2021/04/30 | 2,245 | 2,260 | 2,190 | 2,245 | -23 | -1% | 38,400 |
| 2021/04/28 | 2,312 | 2,320 | 2,250 | 2,268 | -40 | -1.7% | 48,200 |
| 2021/04/27 | 2,293 | 2,359 | 2,261 | 2,308 | +7 | +0.3% | 106,200 |
| 2021/04/26 | 2,149 | 2,330 | 2,132 | 2,301 | +151 | +7% | 108,200 |
| 2021/04/23 | 2,103 | 2,170 | 2,059 | 2,150 | +19 | +0.9% | 64,200 |
| 2021/04/22 | 2,060 | 2,143 | 2,030 | 2,131 | +111 | +5.5% | 79,300 |
| 2021/04/21 | 2,035 | 2,061 | 1,973 | 2,020 | -61 | -2.9% | 123,800 |
| 2021/04/20 | 2,092 | 2,125 | 2,077 | 2,081 | -54 | -2.5% | 47,600 |
| 2021/04/19 | 2,127 | 2,170 | 2,089 | 2,135 | -8 | -0.4% | 70,400 |
| 2021/04/16 | 2,240 | 2,269 | 2,138 | 2,143 | -97 | -4.3% | 120,300 |
| 2021/04/15 | 2,326 | 2,326 | 2,141 | 2,240 | -43 | -1.9% | 163,000 |
| 2021/04/14 | 2,350 | 2,400 | 2,272 | 2,283 | -50 | -2.1% | 140,400 |
| 2021/04/13 | 2,240 | 2,375 | 2,240 | 2,333 | +112 | +5% | 156,800 |
| 2021/04/12 | 2,323 | 2,430 | 2,217 | 2,221 | -89 | -3.9% | 231,300 |
| 2021/04/09 | 2,277 | 2,372 | 2,261 | 2,310 | +76 | +3.4% | 332,100 |
| 2021/04/08 | 2,090 | 2,254 | 2,080 | 2,234 | +144 | +6.9% | 185,000 |
| 2021/04/07 | 2,039 | 2,141 | 2,039 | 2,090 | +56 | +2.8% | 86,900 |
| 2021/04/06 | 2,168 | 2,211 | 2,032 | 2,034 | -72 | -3.4% | 140,400 |
| 2021/04/05 | 2,179 | 2,179 | 2,057 | 2,106 | +1 | ±0% | 120,600 |
| 2021/04/02 | 2,050 | 2,138 | 2,044 | 2,105 | +94 | +4.7% | 161,900 |
| 2021/04/01 | 1,910 | 2,047 | 1,910 | 2,011 | +92 | +4.8% | 163,100 |
| 2021/03/31 | 1,956 | 1,956 | 1,901 | 1,919 | +3 | +0.2% | 44,600 |
| 2021/03/30 | 1,856 | 1,949 | 1,856 | 1,916 | +72 | +3.9% | 90,300 |
| 2021/03/29 | 1,958 | 1,980 | 1,827 | 1,844 | -21 | -1.1% | 144,300 |
| 2021/03/26 | 1,820 | 1,890 | 1,795 | 1,865 | +83 | +4.7% | 76,000 |
| 2021/03/25 | 1,798 | 1,836 | 1,735 | 1,782 | -23 | -1.3% | 91,600 |
| 2021/03/24 | 1,861 | 1,898 | 1,805 | 1,805 | -105 | -5.5% | 137,500 |
| 2021/03/23 | 1,900 | 2,083 | 1,765 | 1,910 | +190 | +11% | 971,500 |
| 2021/03/22 | 1,703 | 1,745 | 1,689 | 1,720 | ±0 | ±0% | 23,700 |
| 2021/03/19 | 1,713 | 1,726 | 1,703 | 1,720 | +1 | +0.1% | 13,700 |
| 2021/03/18 | 1,724 | 1,797 | 1,713 | 1,719 | -5 | -0.3% | 35,900 |
| 2021/03/17 | 1,704 | 1,740 | 1,701 | 1,724 | +20 | +1.2% | 16,500 |
| 2021/03/16 | 1,740 | 1,775 | 1,698 | 1,704 | +4 | +0.2% | 39,300 |
| 2021/03/15 | 1,694 | 1,733 | 1,688 | 1,700 | -12 | -0.7% | 27,000 |
| 2021/03/12 | 1,639 | 1,765 | 1,622 | 1,712 | +99 | +6.1% | 85,200 |
| 2021/03/11 | 1,580 | 1,628 | 1,522 | 1,613 | +45 | +2.9% | 32,800 |
| 2021/03/10 | 1,513 | 1,587 | 1,498 | 1,568 | +81 | +5.4% | 39,600 |
| 2021/03/09 | 1,427 | 1,531 | 1,427 | 1,487 | +57 | +4% | 29,700 |
| 2021/03/08 | 1,474 | 1,474 | 1,429 | 1,430 | -59 | -4% | 11,800 |
| 2021/03/05 | 1,465 | 1,490 | 1,410 | 1,489 | +7 | +0.5% | 35,300 |
| 2021/03/04 | 1,505 | 1,519 | 1,458 | 1,482 | -18 | -1.2% | 9,900 |
| 2021/03/03 | 1,500 | 1,517 | 1,485 | 1,500 | +19 | +1.3% | 11,300 |
1051～
1100
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
