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 |
|---|---|---|---|---|---|---|---|
| 2021/03/02 | 1,521 | 1,533 | 1,477 | 1,481 | -17 | -1.1% | 15,500 |
| 2021/03/01 | 1,460 | 1,513 | 1,452 | 1,498 | +45 | +3.1% | 20,400 |
| 2021/02/26 | 1,462 | 1,495 | 1,416 | 1,453 | -38 | -2.5% | 40,500 |
| 2021/02/25 | 1,500 | 1,515 | 1,413 | 1,491 | +4 | +0.3% | 52,800 |
| 2021/02/24 | 1,590 | 1,590 | 1,486 | 1,487 | -111 | -6.9% | 55,800 |
| 2021/02/22 | 1,599 | 1,616 | 1,587 | 1,598 | -1 | -0.1% | 23,200 |
| 2021/02/19 | 1,631 | 1,631 | 1,581 | 1,599 | -21 | -1.3% | 19,700 |
| 2021/02/18 | 1,690 | 1,690 | 1,610 | 1,620 | -67 | -4% | 40,500 |
| 2021/02/17 | 1,677 | 1,693 | 1,652 | 1,687 | +10 | +0.6% | 26,600 |
| 2021/02/16 | 1,697 | 1,730 | 1,657 | 1,677 | -51 | -3% | 41,400 |
| 2021/02/15 | 1,615 | 1,750 | 1,580 | 1,728 | -47 | -2.6% | 148,700 |
| 2021/02/12 | 1,708 | 1,810 | 1,690 | 1,775 | +67 | +3.9% | 67,800 |
| 2021/02/10 | 1,645 | 1,724 | 1,645 | 1,708 | +58 | +3.5% | 33,100 |
| 2021/02/09 | 1,684 | 1,684 | 1,640 | 1,650 | -27 | -1.6% | 28,200 |
| 2021/02/08 | 1,724 | 1,736 | 1,671 | 1,677 | -43 | -2.5% | 32,000 |
| 2021/02/05 | 1,769 | 1,775 | 1,707 | 1,720 | -32 | -1.8% | 34,300 |
| 2021/02/04 | 1,723 | 1,800 | 1,701 | 1,752 | +26 | +1.5% | 93,000 |
| 2021/02/03 | 1,726 | 1,786 | 1,720 | 1,726 | +6 | +0.3% | 88,000 |
| 2021/02/02 | 1,649 | 1,730 | 1,623 | 1,720 | +110 | +6.8% | 91,300 |
| 2021/02/01 | 1,604 | 1,650 | 1,575 | 1,610 | -34 | -2.1% | 65,000 |
| 2021/01/29 | 1,638 | 1,709 | 1,605 | 1,644 | +6 | +0.4% | 108,200 |
| 2021/01/28 | 1,620 | 1,685 | 1,605 | 1,638 | -62 | -3.6% | 121,000 |
| 2021/01/27 | 1,848 | 1,903 | 1,681 | 1,700 | -228 | -11.8% | 440,400 |
| 2021/01/26 | 1,665 | 1,967 | 1,659 | 1,928 | +261 | +15.7% | 637,100 |
| 2021/01/25 | 1,621 | 1,710 | 1,610 | 1,667 | +48 | +3% | 63,800 |
| 2021/01/22 | 1,640 | 1,641 | 1,590 | 1,619 | -7 | -0.4% | 38,200 |
| 2021/01/21 | 1,634 | 1,655 | 1,620 | 1,626 | -6 | -0.4% | 28,100 |
| 2021/01/20 | 1,668 | 1,687 | 1,630 | 1,632 | -43 | -2.6% | 37,500 |
| 2021/01/19 | 1,631 | 1,687 | 1,626 | 1,675 | +40 | +2.4% | 34,000 |
| 2021/01/18 | 1,600 | 1,660 | 1,600 | 1,635 | +4 | +0.2% | 26,700 |
| 2021/01/15 | 1,631 | 1,645 | 1,570 | 1,631 | -7 | -0.4% | 59,000 |
| 2021/01/14 | 1,675 | 1,727 | 1,638 | 1,638 | -20 | -1.2% | 122,500 |
| 2021/01/13 | 1,736 | 1,750 | 1,650 | 1,658 | -114 | -6.4% | 189,100 |
| 2021/01/12 | 1,854 | 1,908 | 1,755 | 1,772 | -51 | -2.8% | 222,700 |
| 2021/01/08 | 1,827 | 1,935 | 1,790 | 1,823 | -12 | -0.7% | 372,200 |
| 2021/01/07 | 1,688 | 1,850 | 1,660 | 1,835 | +206 | +12.6% | 389,500 |
| 2021/01/06 | 1,671 | 1,770 | 1,618 | 1,629 | -2 | -0.1% | 268,100 |
| 2021/01/05 | 1,583 | 1,794 | 1,583 | 1,631 | +32 | +2% | 403,500 |
| 2021/01/04 | 1,650 | 1,659 | 1,571 | 1,599 | -4 | -0.2% | 80,300 |
| 2020/12/30 | 1,611 | 1,644 | 1,562 | 1,603 | -8 | -0.5% | 88,300 |
| 2020/12/29 | 1,622 | 1,663 | 1,604 | 1,611 | -60 | -3.6% | 110,700 |
| 2020/12/28 | 1,619 | 1,682 | 1,591 | 1,671 | +91 | +5.8% | 141,600 |
| 2020/12/25 | 1,670 | 1,686 | 1,570 | 1,580 | -109 | -6.5% | 149,000 |
| 2020/12/24 | 1,640 | 1,709 | 1,609 | 1,689 | +45 | +2.7% | 120,000 |
| 2020/12/23 | 1,606 | 1,737 | 1,559 | 1,644 | +78 | +5% | 289,400 |
| 2020/12/22 | 1,811 | 1,935 | 1,560 | 1,566 | -205 | -11.6% | 410,700 |
| 2020/12/21 | 1,851 | 1,866 | 1,685 | 1,771 | -69 | -3.8% | 110,600 |
| 2020/12/18 | 1,862 | 1,982 | 1,825 | 1,840 | -23 | -1.2% | 124,800 |
| 2020/12/17 | 1,933 | 1,976 | 1,842 | 1,863 | -138 | -6.9% | 134,200 |
| 2020/12/16 | 2,092 | 2,412 | 1,967 | 2,001 | -27 | -1.3% | 373,800 |
1101～
1150
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
