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 |
---|---|---|---|---|---|---|---|
2019/12/30 | 1,104 | 1,147 | 1,094 | 1,145 | +51 | +4.7% | 10,000 |
2019/12/27 | 1,065 | 1,103 | 1,056 | 1,094 | +40 | +3.8% | 7,300 |
2019/12/26 | 1,038 | 1,060 | 1,023 | 1,054 | +16 | +1.5% | 16,800 |
2019/12/25 | 1,063 | 1,063 | 1,038 | 1,038 | -23 | -2.2% | 10,400 |
2019/12/24 | 1,072 | 1,083 | 1,061 | 1,061 | -15 | -1.4% | 7,200 |
2019/12/23 | 1,098 | 1,098 | 1,066 | 1,076 | -22 | -2% | 11,700 |
2019/12/20 | 1,076 | 1,098 | 1,076 | 1,098 | +22 | +2% | 6,400 |
2019/12/19 | 1,080 | 1,080 | 1,065 | 1,076 | +2 | +0.2% | 7,400 |
2019/12/18 | 1,095 | 1,108 | 1,067 | 1,074 | -21 | -1.9% | 7,100 |
2019/12/17 | 1,098 | 1,100 | 1,092 | 1,095 | -3 | -0.3% | 4,600 |
2019/12/16 | 1,119 | 1,119 | 1,087 | 1,098 | -21 | -1.9% | 8,200 |
2019/12/13 | 1,112 | 1,131 | 1,101 | 1,119 | +8 | +0.7% | 14,600 |
2019/12/12 | 1,116 | 1,116 | 1,107 | 1,111 | +4 | +0.4% | 5,500 |
2019/12/11 | 1,104 | 1,110 | 1,092 | 1,107 | +3 | +0.3% | 7,900 |
2019/12/10 | 1,093 | 1,106 | 1,093 | 1,104 | +14 | +1.3% | 7,500 |
2019/12/09 | 1,101 | 1,101 | 1,082 | 1,090 | +2 | +0.2% | 10,000 |
2019/12/06 | 1,119 | 1,120 | 1,071 | 1,088 | -37 | -3.3% | 30,300 |
2019/12/05 | 1,136 | 1,140 | 1,115 | 1,125 | -5 | -0.4% | 10,800 |
2019/12/04 | 1,149 | 1,154 | 1,130 | 1,130 | -32 | -2.8% | 10,800 |
2019/12/03 | 1,160 | 1,168 | 1,151 | 1,162 | -22 | -1.9% | 11,700 |
2019/12/02 | 1,174 | 1,188 | 1,174 | 1,184 | +11 | +0.9% | 2,700 |
2019/11/29 | 1,183 | 1,190 | 1,172 | 1,173 | -10 | -0.8% | 8,500 |
2019/11/28 | 1,211 | 1,211 | 1,183 | 1,183 | -30 | -2.5% | 6,700 |
2019/11/27 | 1,184 | 1,213 | 1,164 | 1,213 | +29 | +2.4% | 12,300 |
2019/11/26 | 1,199 | 1,208 | 1,184 | 1,184 | -6 | -0.5% | 8,200 |
2019/11/25 | 1,213 | 1,225 | 1,190 | 1,190 | -5 | -0.4% | 12,800 |
2019/11/22 | 1,187 | 1,213 | 1,184 | 1,195 | +14 | +1.2% | 10,500 |
2019/11/21 | 1,200 | 1,200 | 1,163 | 1,181 | -19 | -1.6% | 15,300 |
2019/11/20 | 1,221 | 1,221 | 1,192 | 1,200 | -21 | -1.7% | 7,900 |
2019/11/19 | 1,250 | 1,250 | 1,220 | 1,221 | -27 | -2.2% | 13,300 |
2019/11/18 | 1,228 | 1,253 | 1,212 | 1,248 | +29 | +2.4% | 15,700 |
2019/11/15 | 1,149 | 1,239 | 1,149 | 1,219 | +70 | +6.1% | 28,400 |
2019/11/14 | 1,142 | 1,166 | 1,134 | 1,149 | -19 | -1.6% | 21,500 |
2019/11/13 | 1,180 | 1,199 | 1,161 | 1,168 | -25 | -2.1% | 20,700 |
2019/11/12 | 1,230 | 1,230 | 1,180 | 1,193 | +23 | +2% | 40,200 |
2019/11/11 | 1,147 | 1,180 | 1,131 | 1,170 | +40 | +3.5% | 13,800 |
2019/11/08 | 1,135 | 1,160 | 1,124 | 1,130 | -28 | -2.4% | 24,900 |
2019/11/07 | 1,204 | 1,204 | 1,134 | 1,158 | -47 | -3.9% | 30,000 |
2019/11/06 | 1,290 | 1,290 | 1,178 | 1,205 | -87 | -6.7% | 26,600 |
2019/11/05 | 1,292 | 1,351 | 1,290 | 1,292 | ±0 | ±0% | 19,600 |
2019/11/01 | 1,301 | 1,307 | 1,287 | 1,292 | -28 | -2.1% | 14,900 |
2019/10/31 | 1,337 | 1,348 | 1,317 | 1,320 | -10 | -0.8% | 14,600 |
2019/10/30 | 1,340 | 1,340 | 1,313 | 1,330 | -17 | -1.3% | 19,500 |
2019/10/29 | 1,353 | 1,355 | 1,325 | 1,347 | +12 | +0.9% | 51,400 |
2019/10/28 | 1,184 | 1,388 | 1,184 | 1,335 | +151 | +12.8% | 163,600 |
2019/10/25 | 1,151 | 1,229 | 1,150 | 1,184 | +45 | +4% | 37,800 |
2019/10/24 | 1,183 | 1,194 | 1,124 | 1,139 | -24 | -2.1% | 37,200 |
2019/10/23 | 1,052 | 1,243 | 1,050 | 1,163 | +110 | +10.4% | 66,200 |
2019/10/21 | 1,019 | 1,054 | 1,008 | 1,053 | +4 | +0.4% | 9,900 |
2019/10/18 | 1,043 | 1,053 | 1,042 | 1,049 | -9 | -0.9% | 17,400 |
1351~
1400
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