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 |
|---|---|---|---|---|---|---|---|
| 2018/11/19 | 1,831 | 1,910 | 1,831 | 1,897 | +63 | +3.4% | 7,900 |
| 2018/11/16 | 1,881 | 1,900 | 1,830 | 1,834 | -47 | -2.5% | 8,500 |
| 2018/11/15 | 1,854 | 1,901 | 1,854 | 1,881 | +35 | +1.9% | 13,400 |
| 2018/11/14 | 1,986 | 1,986 | 1,840 | 1,846 | -126 | -6.4% | 39,800 |
| 2018/11/13 | 1,931 | 1,988 | 1,922 | 1,972 | -47 | -2.3% | 25,600 |
| 2018/11/12 | 1,963 | 2,033 | 1,937 | 2,019 | +24 | +1.2% | 28,300 |
| 2018/11/09 | 2,069 | 2,095 | 1,989 | 1,995 | +56 | +2.9% | 78,200 |
| 2018/11/08 | 1,890 | 1,948 | 1,890 | 1,939 | +89 | +4.8% | 14,000 |
| 2018/11/07 | 1,805 | 1,876 | 1,805 | 1,850 | +46 | +2.5% | 10,000 |
| 2018/11/06 | 1,805 | 1,854 | 1,793 | 1,804 | +17 | +1% | 10,800 |
| 2018/11/05 | 1,809 | 1,811 | 1,776 | 1,787 | -22 | -1.2% | 17,100 |
| 2018/11/02 | 1,836 | 1,836 | 1,801 | 1,809 | +13 | +0.7% | 27,400 |
| 2018/11/01 | 1,840 | 1,840 | 1,782 | 1,796 | -44 | -2.4% | 20,800 |
| 2018/10/31 | 1,803 | 1,842 | 1,779 | 1,840 | +58 | +3.3% | 17,700 |
| 2018/10/30 | 1,670 | 1,782 | 1,650 | 1,782 | +102 | +6.1% | 16,800 |
| 2018/10/29 | 1,722 | 1,736 | 1,680 | 1,680 | -27 | -1.6% | 12,300 |
| 2018/10/26 | 1,819 | 1,840 | 1,705 | 1,707 | -33 | -1.9% | 22,200 |
| 2018/10/25 | 1,845 | 1,845 | 1,740 | 1,740 | -150 | -7.9% | 28,600 |
| 2018/10/24 | 1,949 | 1,958 | 1,884 | 1,890 | -65 | -3.3% | 12,200 |
| 2018/10/23 | 1,971 | 1,998 | 1,944 | 1,955 | -46 | -2.3% | 6,900 |
| 2018/10/22 | 1,968 | 2,023 | 1,964 | 2,001 | +17 | +0.9% | 8,700 |
| 2018/10/19 | 1,949 | 1,993 | 1,926 | 1,984 | -8 | -0.4% | 9,800 |
| 2018/10/18 | 1,967 | 2,014 | 1,967 | 1,992 | +27 | +1.4% | 9,200 |
| 2018/10/17 | 1,961 | 2,011 | 1,954 | 1,965 | +39 | +2% | 12,800 |
| 2018/10/16 | 1,900 | 1,926 | 1,885 | 1,926 | +53 | +2.8% | 6,900 |
| 2018/10/15 | 1,934 | 1,934 | 1,841 | 1,873 | -21 | -1.1% | 11,800 |
| 2018/10/12 | 1,879 | 1,918 | 1,852 | 1,894 | +13 | +0.7% | 15,600 |
| 2018/10/11 | 1,838 | 1,915 | 1,838 | 1,881 | -127 | -6.3% | 36,000 |
| 2018/10/10 | 1,999 | 2,025 | 1,999 | 2,008 | +11 | +0.6% | 6,900 |
| 2018/10/09 | 2,013 | 2,040 | 1,993 | 1,997 | -48 | -2.3% | 10,400 |
| 2018/10/05 | 2,060 | 2,093 | 2,043 | 2,045 | -33 | -1.6% | 8,900 |
| 2018/10/04 | 2,123 | 2,130 | 2,057 | 2,078 | -54 | -2.5% | 18,200 |
| 2018/10/03 | 2,172 | 2,172 | 2,130 | 2,132 | -15 | -0.7% | 9,600 |
| 2018/10/02 | 2,179 | 2,200 | 2,147 | 2,147 | -14 | -0.6% | 26,900 |
| 2018/10/01 | 2,140 | 2,193 | 2,140 | 2,161 | +15 | +0.7% | 15,900 |
| 2018/09/28 | 2,140 | 2,167 | 2,120 | 2,146 | +29 | +1.4% | 10,100 |
| 2018/09/27 | 2,170 | 2,170 | 2,115 | 2,117 | -57 | -2.6% | 14,700 |
| 2018/09/26 | 2,169 | 2,218 | 2,168 | 2,174 | +6 | +0.3% | 13,300 |
| 2018/09/25 | 2,151 | 2,180 | 2,111 | 2,168 | +14 | +0.6% | 16,200 |
| 2018/09/21 | 2,179 | 2,183 | 2,138 | 2,154 | +25 | +1.2% | 22,800 |
| 2018/09/20 | 2,175 | 2,180 | 2,091 | 2,129 | -36 | -1.7% | 30,300 |
| 2018/09/19 | 2,148 | 2,178 | 2,146 | 2,165 | +62 | +2.9% | 28,700 |
| 2018/09/18 | 2,050 | 2,132 | 2,050 | 2,103 | +66 | +3.2% | 25,200 |
| 2018/09/14 | 2,014 | 2,043 | 2,006 | 2,037 | +34 | +1.7% | 17,100 |
| 2018/09/13 | 1,961 | 2,010 | 1,961 | 2,003 | +29 | +1.5% | 9,600 |
| 2018/09/12 | 2,007 | 2,012 | 1,951 | 1,974 | -38 | -1.9% | 18,000 |
| 2018/09/11 | 2,033 | 2,058 | 2,000 | 2,012 | +3 | +0.1% | 10,300 |
| 2018/09/10 | 2,021 | 2,089 | 2,007 | 2,009 | +6 | +0.3% | 15,500 |
| 2018/09/07 | 1,970 | 2,019 | 1,889 | 2,003 | +1 | ±0% | 17,100 |
| 2018/09/06 | 2,076 | 2,082 | 2,002 | 2,002 | -74 | -3.6% | 7,500 |
1651～
1700
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 | 363,500円 | +3.3% | +72.4% | 0.83% | 69.51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
