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 |
|---|---|---|---|---|---|---|---|
| 2019/02/06 | 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 |
| 2018/12/14 | 1,627 | 1,633 | 1,608 | 1,619 | -48 | -2.9% | 13,200 |
| 2018/12/13 | 1,644 | 1,671 | 1,630 | 1,667 | +22 | +1.3% | 6,700 |
| 2018/12/12 | 1,608 | 1,657 | 1,608 | 1,645 | +41 | +2.6% | 21,300 |
| 2018/12/11 | 1,667 | 1,667 | 1,601 | 1,604 | -63 | -3.8% | 15,400 |
| 2018/12/10 | 1,715 | 1,715 | 1,660 | 1,667 | -59 | -3.4% | 12,700 |
| 2018/12/07 | 1,746 | 1,755 | 1,726 | 1,726 | -10 | -0.6% | 9,400 |
| 2018/12/06 | 1,818 | 1,818 | 1,723 | 1,736 | -83 | -4.6% | 18,100 |
| 2018/12/05 | 1,809 | 1,845 | 1,783 | 1,819 | -30 | -1.6% | 9,500 |
| 2018/12/04 | 1,919 | 1,919 | 1,831 | 1,849 | -68 | -3.5% | 16,600 |
| 2018/12/03 | 1,940 | 1,975 | 1,894 | 1,917 | -8 | -0.4% | 11,700 |
| 2018/11/30 | 1,850 | 1,944 | 1,850 | 1,925 | +80 | +4.3% | 23,900 |
| 2018/11/29 | 1,783 | 1,853 | 1,759 | 1,845 | +76 | +4.3% | 28,100 |
| 2018/11/28 | 1,795 | 1,800 | 1,765 | 1,769 | -5 | -0.3% | 19,000 |
| 2018/11/27 | 1,799 | 1,822 | 1,760 | 1,774 | -29 | -1.6% | 13,900 |
| 2018/11/26 | 1,796 | 1,837 | 1,777 | 1,803 | -4 | -0.2% | 12,100 |
| 2018/11/22 | 1,812 | 1,839 | 1,781 | 1,807 | -16 | -0.9% | 8,200 |
| 2018/11/21 | 1,805 | 1,869 | 1,805 | 1,823 | -31 | -1.7% | 12,100 |
| 2018/11/20 | 1,858 | 1,869 | 1,829 | 1,854 | -43 | -2.3% | 9,700 |
1601～
1650
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 | 94,500円 | +19.8% | +19.3% | 3.17% | 17.48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 | 13,100円 | -1.0% | -9.3% | 0.46% | 7.37倍 | 0.47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 | 318,500円 | +1.5% | -14.6% | 3.45% | 9.20倍 | 0.76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 | 364,500円 | +3.3% | +72.4% | 0.82% | 69.71倍 | 0.55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 | 49,000円 | +10.0% | - | 2.04% | 62.98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
