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 |
---|---|---|---|---|---|---|---|
2020/03/18 | 654 | 657 | 630 | 630 | -18 | -2.8% | 6,500 |
2020/03/17 | 642 | 660 | 612 | 648 | +4 | +0.6% | 6,200 |
2020/03/16 | 664 | 695 | 634 | 644 | +10 | +1.6% | 8,600 |
2020/03/13 | 657 | 658 | 582 | 634 | -76 | -10.7% | 15,200 |
2020/03/12 | 750 | 750 | 708 | 710 | -40 | -5.3% | 8,400 |
2020/03/11 | 787 | 787 | 735 | 750 | -20 | -2.6% | 10,600 |
2020/03/10 | 759 | 777 | 725 | 770 | -30 | -3.8% | 18,900 |
2020/03/09 | 796 | 804 | 766 | 800 | -15 | -1.8% | 11,100 |
2020/03/06 | 845 | 845 | 815 | 815 | -36 | -4.2% | 5,400 |
2020/03/05 | 850 | 874 | 850 | 851 | +6 | +0.7% | 5,100 |
2020/03/04 | 815 | 848 | 815 | 845 | +19 | +2.3% | 10,100 |
2020/03/03 | 879 | 879 | 826 | 826 | +11 | +1.3% | 11,700 |
2020/03/02 | 800 | 844 | 796 | 815 | +28 | +3.6% | 14,200 |
2020/02/28 | 821 | 828 | 779 | 787 | -51 | -6.1% | 24,700 |
2020/02/27 | 836 | 853 | 833 | 838 | -13 | -1.5% | 7,400 |
2020/02/26 | 827 | 851 | 816 | 851 | +28 | +3.4% | 6,600 |
2020/02/25 | 819 | 862 | 810 | 823 | -31 | -3.6% | 17,900 |
2020/02/21 | 889 | 889 | 853 | 854 | -36 | -4% | 14,000 |
2020/02/20 | 919 | 927 | 876 | 890 | -28 | -3.1% | 17,700 |
2020/02/19 | 920 | 936 | 917 | 918 | -1 | -0.1% | 5,600 |
2020/02/18 | 957 | 957 | 917 | 919 | -38 | -4% | 11,500 |
2020/02/17 | 1,037 | 1,037 | 957 | 957 | -80 | -7.7% | 27,000 |
2020/02/14 | 994 | 1,037 | 982 | 1,037 | +16 | +1.6% | 11,300 |
2020/02/13 | 1,036 | 1,047 | 1,012 | 1,021 | -17 | -1.6% | 8,700 |
2020/02/12 | 1,050 | 1,050 | 1,037 | 1,038 | -22 | -2.1% | 8,200 |
2020/02/10 | 1,081 | 1,081 | 1,060 | 1,060 | -20 | -1.9% | 3,700 |
2020/02/07 | 1,100 | 1,107 | 1,080 | 1,080 | -19 | -1.7% | 3,400 |
2020/02/06 | 1,052 | 1,107 | 1,049 | 1,099 | +58 | +5.6% | 9,100 |
2020/02/05 | 1,050 | 1,050 | 1,041 | 1,041 | ±0 | ±0% | 2,700 |
2020/02/04 | 1,058 | 1,058 | 1,029 | 1,041 | -12 | -1.1% | 7,300 |
2020/02/03 | 1,018 | 1,053 | 1,018 | 1,053 | -5 | -0.5% | 6,700 |
2020/01/31 | 1,062 | 1,066 | 1,056 | 1,058 | -4 | -0.4% | 3,200 |
2020/01/30 | 1,076 | 1,076 | 1,060 | 1,062 | -18 | -1.7% | 4,600 |
2020/01/29 | 1,095 | 1,102 | 1,080 | 1,080 | -14 | -1.3% | 4,500 |
2020/01/28 | 1,090 | 1,096 | 1,080 | 1,094 | +3 | +0.3% | 3,500 |
2020/01/27 | 1,104 | 1,104 | 1,083 | 1,091 | -19 | -1.7% | 5,700 |
2020/01/24 | 1,125 | 1,125 | 1,110 | 1,110 | -18 | -1.6% | 2,000 |
2020/01/23 | 1,095 | 1,158 | 1,094 | 1,128 | +20 | +1.8% | 10,700 |
2020/01/22 | 1,129 | 1,132 | 1,104 | 1,108 | -25 | -2.2% | 7,600 |
2020/01/21 | 1,142 | 1,143 | 1,133 | 1,133 | +1 | +0.1% | 3,100 |
2020/01/20 | 1,140 | 1,153 | 1,132 | 1,132 | ±0 | ±0% | 7,600 |
2020/01/17 | 1,129 | 1,144 | 1,128 | 1,132 | +6 | +0.5% | 4,500 |
2020/01/16 | 1,113 | 1,127 | 1,102 | 1,126 | +13 | +1.2% | 8,900 |
2020/01/15 | 1,097 | 1,116 | 1,092 | 1,113 | +21 | +1.9% | 8,500 |
2020/01/14 | 1,096 | 1,096 | 1,080 | 1,092 | -4 | -0.4% | 3,500 |
2020/01/10 | 1,092 | 1,101 | 1,088 | 1,096 | +4 | +0.4% | 4,700 |
2020/01/09 | 1,096 | 1,107 | 1,086 | 1,092 | +5 | +0.5% | 7,000 |
2020/01/08 | 1,128 | 1,128 | 1,080 | 1,087 | -34 | -3% | 6,000 |
2020/01/07 | 1,106 | 1,127 | 1,106 | 1,121 | +17 | +1.5% | 1,900 |
2020/01/06 | 1,145 | 1,145 | 1,104 | 1,104 | -41 | -3.6% | 8,100 |
1301~
1350
件表示中 / 3739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 | 91,600円 | +19.8% | +19.3% | 3.28% | 16.88倍 | 0.46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 |
TVE | 214,000円 | -10.9% | -42.7% | 1.87% | 12.55倍 | 0.45倍 |
|
バルブ製販とメンテが主軸。PWR(加圧水型)原発向けバルブに強い。西華産業と資本提携 |
カワタ | 72,900円 | -10.4% | -60.3% | 5.21% | 26.78倍 | 0.39倍 |
|
プラスチック成形・合理化周辺機器トップ級。アジア軸に海外展開。国内は非成形機分野育成 |
フリージアマク | 10,500円 | -1.0% | -9.3% | 0.57% | 5.91倍 | 0.38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 |
NFK-HD | 10,100円 | +0.9% | -21.6% | 0.00% | 46.76倍 | 0.86倍 |
|
工業炉用燃焼機器が主軸。省エネ蓄熱型交互燃焼装置に強み。出資先順次増やし投資会社的色彩 |
市場注目の銘柄
チャート関連のコラム