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 |
---|---|---|---|---|---|---|---|
2018/09/05 | 2,090 | 2,110 | 2,067 | 2,076 | -10 | -0.5% | 8,700 |
2018/09/04 | 2,150 | 2,150 | 2,060 | 2,086 | -40 | -1.9% | 10,800 |
2018/09/03 | 2,213 | 2,213 | 2,102 | 2,126 | -32 | -1.5% | 35,100 |
2018/08/31 | 2,114 | 2,170 | 2,090 | 2,158 | +44 | +2.1% | 23,900 |
2018/08/30 | 2,051 | 2,139 | 2,033 | 2,114 | +113 | +5.6% | 52,200 |
2018/08/29 | 1,969 | 2,013 | 1,946 | 2,001 | +72 | +3.7% | 17,900 |
2018/08/28 | 1,950 | 1,961 | 1,929 | 1,929 | +8 | +0.4% | 6,400 |
2018/08/27 | 1,860 | 1,928 | 1,860 | 1,921 | +54 | +2.9% | 13,000 |
2018/08/24 | 1,851 | 1,870 | 1,848 | 1,867 | +5 | +0.3% | 7,500 |
2018/08/23 | 1,836 | 1,872 | 1,836 | 1,862 | ±0 | ±0% | 8,000 |
2018/08/22 | 1,840 | 1,873 | 1,823 | 1,862 | +23 | +1.3% | 7,300 |
2018/08/21 | 1,833 | 1,839 | 1,800 | 1,839 | +6 | +0.3% | 8,000 |
2018/08/20 | 1,832 | 1,841 | 1,808 | 1,833 | +4 | +0.2% | 10,800 |
2018/08/17 | 1,871 | 1,888 | 1,812 | 1,829 | -29 | -1.6% | 21,100 |
2018/08/16 | 1,911 | 1,920 | 1,858 | 1,858 | -75 | -3.9% | 22,200 |
2018/08/15 | 2,012 | 2,018 | 1,913 | 1,933 | -74 | -3.7% | 21,700 |
2018/08/14 | 2,040 | 2,081 | 1,986 | 2,007 | -71 | -3.4% | 29,700 |
2018/08/13 | 1,983 | 2,081 | 1,951 | 2,078 | +131 | +6.7% | 58,900 |
2018/08/10 | 1,992 | 2,005 | 1,940 | 1,947 | -51 | -2.6% | 23,000 |
2018/08/09 | 1,985 | 2,015 | 1,978 | 1,998 | +8 | +0.4% | 11,500 |
2018/08/08 | 1,950 | 1,999 | 1,950 | 1,990 | +46 | +2.4% | 16,600 |
2018/08/07 | 1,895 | 1,950 | 1,880 | 1,944 | +72 | +3.8% | 16,900 |
2018/08/06 | 1,873 | 1,885 | 1,872 | 1,872 | -6 | -0.3% | 5,800 |
2018/08/03 | 1,933 | 1,935 | 1,872 | 1,878 | -49 | -2.5% | 7,900 |
2018/08/02 | 1,911 | 1,965 | 1,911 | 1,927 | +3 | +0.2% | 13,700 |
2018/08/01 | 1,902 | 1,947 | 1,902 | 1,924 | +25 | +1.3% | 8,000 |
2018/07/31 | 1,913 | 1,927 | 1,891 | 1,899 | -54 | -2.8% | 10,400 |
2018/07/30 | 1,932 | 1,964 | 1,930 | 1,953 | +15 | +0.8% | 6,700 |
2018/07/27 | 1,963 | 1,964 | 1,923 | 1,938 | -32 | -1.6% | 11,600 |
2018/07/26 | 1,965 | 1,970 | 1,945 | 1,970 | +18 | +0.9% | 6,700 |
2018/07/25 | 1,931 | 1,984 | 1,931 | 1,952 | +8 | +0.4% | 13,600 |
2018/07/24 | 1,952 | 1,963 | 1,927 | 1,944 | +17 | +0.9% | 15,600 |
2018/07/23 | 1,961 | 1,961 | 1,927 | 1,927 | -18 | -0.9% | 9,400 |
2018/07/20 | 1,983 | 2,009 | 1,944 | 1,945 | -38 | -1.9% | 23,500 |
2018/07/19 | 1,994 | 2,018 | 1,954 | 1,983 | +69 | +3.6% | 33,500 |
2018/07/18 | 1,880 | 1,921 | 1,880 | 1,914 | +34 | +1.8% | 6,700 |
2018/07/17 | 1,885 | 1,890 | 1,867 | 1,880 | +26 | +1.4% | 7,700 |
2018/07/13 | 1,834 | 1,854 | 1,823 | 1,854 | +32 | +1.8% | 7,400 |
2018/07/12 | 1,821 | 1,830 | 1,813 | 1,822 | -8 | -0.4% | 6,700 |
2018/07/11 | 1,854 | 1,862 | 1,812 | 1,830 | -7 | -0.4% | 13,900 |
2018/07/10 | 1,798 | 1,841 | 1,789 | 1,837 | +55 | +3.1% | 17,900 |
2018/07/09 | 1,711 | 1,783 | 1,711 | 1,782 | +71 | +4.1% | 15,700 |
2018/07/06 | 1,671 | 1,719 | 1,656 | 1,711 | +64 | +3.9% | 18,700 |
2018/07/05 | 1,744 | 1,773 | 1,643 | 1,647 | -97 | -5.6% | 31,400 |
2018/07/04 | 1,728 | 1,750 | 1,715 | 1,744 | -20 | -1.1% | 8,900 |
2018/07/03 | 1,831 | 1,850 | 1,704 | 1,764 | -82 | -4.4% | 37,800 |
2018/07/02 | 1,911 | 1,929 | 1,829 | 1,846 | -71 | -3.7% | 29,900 |
2018/06/29 | 1,878 | 1,929 | 1,840 | 1,917 | +79 | +4.3% | 27,400 |
2018/06/28 | 1,988 | 1,988 | 1,838 | 1,838 | -160 | -8% | 35,100 |
2018/06/27 | 2,027 | 2,027 | 1,990 | 1,998 | -12 | -0.6% | 8,700 |
1701~
1750
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 | 94,100円 | +19.8% | +19.3% | 3.19% | 17.41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 | 12,800円 | -1.0% | -9.3% | 0.47% | 7.20倍 | 0.46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 | 314,500円 | +1.5% | -14.6% | 3.50% | 9.08倍 | 0.75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 | 363,000円 | +3.3% | +72.4% | 0.83% | 69.42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