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 |
---|---|---|---|---|---|---|---|
2017/12/12 | 2,349 | 2,366 | 2,251 | 2,270 | -60 | -2.6% | 24,800 |
2017/12/11 | 2,279 | 2,335 | 2,255 | 2,330 | +51 | +2.2% | 24,600 |
2017/12/08 | 2,244 | 2,290 | 2,244 | 2,279 | +37 | +1.7% | 17,700 |
2017/12/07 | 2,143 | 2,242 | 2,143 | 2,242 | +102 | +4.8% | 27,400 |
2017/12/06 | 2,140 | 2,193 | 2,127 | 2,140 | -22 | -1% | 29,800 |
2017/12/05 | 2,230 | 2,235 | 2,153 | 2,162 | -68 | -3% | 43,600 |
2017/12/04 | 2,278 | 2,306 | 2,230 | 2,230 | -47 | -2.1% | 28,700 |
2017/12/01 | 2,276 | 2,298 | 2,248 | 2,277 | -5 | -0.2% | 28,100 |
2017/11/30 | 2,325 | 2,325 | 2,256 | 2,282 | -56 | -2.4% | 27,900 |
2017/11/29 | 2,329 | 2,389 | 2,320 | 2,338 | +13 | +0.6% | 21,600 |
2017/11/28 | 2,389 | 2,389 | 2,323 | 2,325 | -76 | -3.2% | 28,000 |
2017/11/27 | 2,442 | 2,489 | 2,401 | 2,401 | +1 | ±0% | 54,700 |
2017/11/24 | 2,273 | 2,434 | 2,273 | 2,400 | +100 | +4.3% | 68,900 |
2017/11/22 | 2,328 | 2,328 | 2,290 | 2,300 | -8 | -0.3% | 15,900 |
2017/11/21 | 2,277 | 2,329 | 2,277 | 2,308 | +33 | +1.5% | 18,400 |
2017/11/20 | 2,263 | 2,317 | 2,255 | 2,275 | +19 | +0.8% | 19,600 |
2017/11/17 | 2,280 | 2,297 | 2,251 | 2,256 | -20 | -0.9% | 23,100 |
2017/11/16 | 2,295 | 2,359 | 2,270 | 2,276 | -8 | -0.4% | 25,500 |
2017/11/15 | 2,414 | 2,414 | 2,222 | 2,284 | -148 | -6.1% | 62,900 |
2017/11/14 | 2,480 | 2,480 | 2,420 | 2,432 | +12 | +0.5% | 49,300 |
2017/11/13 | 2,400 | 2,472 | 2,366 | 2,420 | -10 | -0.4% | 39,600 |
2017/11/10 | 2,300 | 2,469 | 2,297 | 2,430 | +120 | +5.2% | 108,400 |
2017/11/09 | 2,330 | 2,354 | 2,300 | 2,310 | -20 | -0.9% | 46,800 |
2017/11/08 | 2,400 | 2,400 | 2,325 | 2,330 | -70 | -2.9% | 45,600 |
2017/11/07 | 2,398 | 2,411 | 2,391 | 2,400 | ±0 | ±0% | 15,900 |
2017/11/06 | 2,457 | 2,463 | 2,400 | 2,400 | -43 | -1.8% | 30,400 |
2017/11/02 | 2,457 | 2,465 | 2,442 | 2,443 | -13 | -0.5% | 17,900 |
2017/11/01 | 2,481 | 2,481 | 2,450 | 2,456 | -6 | -0.2% | 13,000 |
2017/10/31 | 2,451 | 2,469 | 2,444 | 2,462 | -2 | -0.1% | 18,700 |
2017/10/30 | 2,480 | 2,482 | 2,436 | 2,464 | +39 | +1.6% | 40,100 |
2017/10/27 | 2,414 | 2,444 | 2,391 | 2,425 | +40 | +1.7% | 34,700 |
2017/10/26 | 2,359 | 2,480 | 2,358 | 2,385 | +16 | +0.7% | 30,400 |
2017/10/25 | 2,380 | 2,523 | 2,366 | 2,369 | -21 | -0.9% | 87,100 |
2017/10/24 | 2,428 | 2,429 | 2,385 | 2,390 | -35 | -1.4% | 30,400 |
2017/10/23 | 2,427 | 2,472 | 2,424 | 2,425 | -18 | -0.7% | 25,500 |
2017/10/20 | 2,421 | 2,470 | 2,421 | 2,443 | +19 | +0.8% | 24,900 |
2017/10/19 | 2,520 | 2,520 | 2,424 | 2,424 | -84 | -3.3% | 51,700 |
2017/10/18 | 2,477 | 2,530 | 2,460 | 2,508 | +44 | +1.8% | 32,200 |
2017/10/17 | 2,461 | 2,509 | 2,460 | 2,464 | -10 | -0.4% | 26,000 |
2017/10/16 | 2,514 | 2,514 | 2,466 | 2,474 | -39 | -1.6% | 34,600 |
2017/10/13 | 2,550 | 2,550 | 2,498 | 2,513 | -33 | -1.3% | 33,100 |
2017/10/12 | 2,464 | 2,548 | 2,459 | 2,546 | +75 | +3% | 50,300 |
2017/10/11 | 2,525 | 2,525 | 2,471 | 2,471 | -42 | -1.7% | 42,100 |
2017/10/10 | 2,553 | 2,558 | 2,512 | 2,513 | -24 | -0.9% | 31,800 |
2017/10/06 | 2,478 | 2,547 | 2,471 | 2,537 | +86 | +3.5% | 54,900 |
2017/10/05 | 2,524 | 2,548 | 2,450 | 2,451 | -73 | -2.9% | 80,000 |
2017/10/04 | 2,600 | 2,628 | 2,480 | 2,524 | -70 | -2.7% | 123,700 |
2017/10/03 | 2,703 | 2,713 | 2,594 | 2,594 | -121 | -4.5% | 102,900 |
2017/10/02 | 2,785 | 2,785 | 2,706 | 2,715 | -23 | -0.8% | 29,300 |
2017/09/29 | 2,745 | 2,760 | 2,700 | 2,738 | +43 | +1.6% | 41,700 |
1851~
1900
件表示中 / 3740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 | 92,600円 | +19.8% | +19.3% | 3.24% | 17.06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 |
タカキタ | 38,400円 | +2.8% | -2.8% | 2.60% | 17.07倍 | 0.54倍 |
|
飼料系農機が主で風力発電用軸受けも。クボタ、井関農機、ヤンマー等と関係強化。収益上期集中 |
石井表記 | 65,300円 | +6.0% | +7.7% | 3.06% | 6.08倍 | 0.54倍 |
|
プリント基板製造装置大手。インクジェット塗布機はテレビ液晶用で高シェア。印刷技術も強み |
カワタ | 73,300円 | -10.4% | -60.3% | 5.18% | 26.93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 |
TVE | 214,500円 | -10.9% | -42.7% | 1.86% | 12.58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 |
市場注目の銘柄
チャート関連のコラム