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 |
---|---|---|---|---|---|---|---|
2019/03/05 | 1,471 | 1,471 | 1,447 | 1,457 | -14 | -1% | 6,600 |
2019/03/04 | 1,496 | 1,511 | 1,468 | 1,471 | -6 | -0.4% | 13,200 |
2019/03/01 | 1,479 | 1,506 | 1,475 | 1,477 | +4 | +0.3% | 6,700 |
2019/02/28 | 1,509 | 1,512 | 1,468 | 1,473 | -53 | -3.5% | 28,000 |
2019/02/27 | 1,444 | 1,530 | 1,444 | 1,526 | +103 | +7.2% | 52,900 |
2019/02/26 | 1,456 | 1,456 | 1,417 | 1,423 | -30 | -2.1% | 7,500 |
2019/02/25 | 1,428 | 1,454 | 1,428 | 1,453 | +27 | +1.9% | 6,000 |
2019/02/22 | 1,416 | 1,444 | 1,411 | 1,426 | +2 | +0.1% | 16,700 |
2019/02/21 | 1,445 | 1,445 | 1,420 | 1,424 | -18 | -1.2% | 7,300 |
2019/02/20 | 1,469 | 1,471 | 1,441 | 1,442 | -30 | -2% | 13,800 |
2019/02/19 | 1,452 | 1,473 | 1,433 | 1,472 | +9 | +0.6% | 11,900 |
2019/02/18 | 1,515 | 1,515 | 1,463 | 1,463 | +20 | +1.4% | 15,600 |
2019/02/15 | 1,480 | 1,488 | 1,431 | 1,443 | -43 | -2.9% | 14,300 |
2019/02/14 | 1,578 | 1,578 | 1,462 | 1,486 | -46 | -3% | 66,200 |
2019/02/13 | 1,490 | 1,536 | 1,420 | 1,532 | +97 | +6.8% | 51,000 |
2019/02/12 | 1,369 | 1,435 | 1,369 | 1,435 | +85 | +6.3% | 28,200 |
2019/02/08 | 1,400 | 1,400 | 1,340 | 1,350 | -35 | -2.5% | 20,400 |
2019/02/07 | 1,444 | 1,460 | 1,378 | 1,385 | -70 | -4.8% | 32,100 |
2019/02/06 | 1,471 | 1,479 | 1,445 | 1,455 | -14 | -1% | 16,100 |
2019/02/05 | 1,458 | 1,470 | 1,440 | 1,469 | +33 | +2.3% | 12,100 |
2019/02/04 | 1,424 | 1,458 | 1,424 | 1,436 | +1 | +0.1% | 9,200 |
2019/02/01 | 1,401 | 1,450 | 1,400 | 1,435 | +34 | +2.4% | 13,000 |
2019/01/31 | 1,370 | 1,411 | 1,370 | 1,401 | +33 | +2.4% | 8,900 |
2019/01/30 | 1,360 | 1,420 | 1,350 | 1,368 | +3 | +0.2% | 20,300 |
2019/01/29 | 1,345 | 1,365 | 1,335 | 1,365 | -6 | -0.4% | 7,400 |
2019/01/28 | 1,388 | 1,395 | 1,362 | 1,371 | ±0 | ±0% | 11,500 |
2019/01/25 | 1,333 | 1,382 | 1,325 | 1,371 | +49 | +3.7% | 14,700 |
2019/01/24 | 1,308 | 1,322 | 1,290 | 1,322 | +14 | +1.1% | 8,400 |
2019/01/23 | 1,297 | 1,317 | 1,270 | 1,308 | -21 | -1.6% | 15,600 |
2019/01/22 | 1,367 | 1,382 | 1,327 | 1,329 | -44 | -3.2% | 13,400 |
2019/01/21 | 1,401 | 1,408 | 1,366 | 1,373 | +9 | +0.7% | 13,900 |
2019/01/18 | 1,341 | 1,378 | 1,330 | 1,364 | +25 | +1.9% | 11,900 |
2019/01/17 | 1,329 | 1,351 | 1,324 | 1,339 | +9 | +0.7% | 8,600 |
2019/01/16 | 1,354 | 1,359 | 1,324 | 1,330 | -47 | -3.4% | 16,000 |
2019/01/15 | 1,309 | 1,396 | 1,288 | 1,377 | +62 | +4.7% | 21,800 |
2019/01/11 | 1,285 | 1,315 | 1,262 | 1,315 | +74 | +6% | 17,900 |
2019/01/10 | 1,293 | 1,317 | 1,234 | 1,241 | -82 | -6.2% | 38,700 |
2019/01/09 | 1,277 | 1,330 | 1,270 | 1,323 | +43 | +3.4% | 24,900 |
2019/01/08 | 1,238 | 1,288 | 1,237 | 1,280 | +48 | +3.9% | 17,800 |
2019/01/07 | 1,213 | 1,256 | 1,213 | 1,232 | +41 | +3.4% | 15,200 |
2019/01/04 | 1,197 | 1,210 | 1,134 | 1,191 | -30 | -2.5% | 21,100 |
2018/12/28 | 1,254 | 1,275 | 1,213 | 1,221 | -63 | -4.9% | 22,500 |
2018/12/27 | 1,300 | 1,314 | 1,269 | 1,284 | +44 | +3.5% | 17,200 |
2018/12/26 | 1,243 | 1,267 | 1,181 | 1,240 | +104 | +9.2% | 62,700 |
2018/12/25 | 1,184 | 1,184 | 1,053 | 1,136 | -138 | -10.8% | 130,900 |
2018/12/21 | 1,361 | 1,361 | 1,263 | 1,274 | -66 | -4.9% | 31,300 |
2018/12/20 | 1,390 | 1,391 | 1,314 | 1,340 | -80 | -5.6% | 38,600 |
2018/12/19 | 1,452 | 1,482 | 1,383 | 1,420 | -21 | -1.5% | 19,500 |
2018/12/18 | 1,467 | 1,495 | 1,428 | 1,441 | -81 | -5.3% | 30,900 |
2018/12/17 | 1,613 | 1,613 | 1,505 | 1,522 | -97 | -6% | 33,000 |
1551~
1600
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