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 |
|---|---|---|---|---|---|---|---|
| 2024/11/25 | 1,070 | 1,078 | 1,062 | 1,077 | +13 | +1.2% | 6,600 |
| 2024/11/22 | 1,057 | 1,065 | 1,056 | 1,064 | ±0 | ±0% | 3,500 |
| 2024/11/21 | 1,053 | 1,065 | 1,050 | 1,064 | +13 | +1.2% | 6,400 |
| 2024/11/20 | 1,066 | 1,074 | 1,043 | 1,051 | -21 | -2% | 19,900 |
| 2024/11/19 | 1,064 | 1,085 | 1,060 | 1,072 | +16 | +1.5% | 14,000 |
| 2024/11/18 | 1,073 | 1,081 | 1,055 | 1,056 | -26 | -2.4% | 13,300 |
| 2024/11/15 | 1,103 | 1,103 | 1,052 | 1,082 | -15 | -1.4% | 31,300 |
| 2024/11/14 | 1,133 | 1,134 | 1,057 | 1,097 | -40 | -3.5% | 37,900 |
| 2024/11/13 | 1,172 | 1,196 | 1,137 | 1,137 | -69 | -5.7% | 23,600 |
| 2024/11/12 | 1,186 | 1,260 | 1,177 | 1,206 | +26 | +2.2% | 15,200 |
| 2024/11/11 | 1,161 | 1,185 | 1,155 | 1,180 | +20 | +1.7% | 9,500 |
| 2024/11/08 | 1,172 | 1,174 | 1,150 | 1,160 | -9 | -0.8% | 9,000 |
| 2024/11/07 | 1,172 | 1,181 | 1,165 | 1,169 | +6 | +0.5% | 5,500 |
| 2024/11/06 | 1,164 | 1,164 | 1,156 | 1,163 | +4 | +0.3% | 3,800 |
| 2024/11/05 | 1,150 | 1,168 | 1,150 | 1,159 | +15 | +1.3% | 2,700 |
| 2024/11/01 | 1,148 | 1,161 | 1,138 | 1,144 | -16 | -1.4% | 5,100 |
| 2024/10/31 | 1,158 | 1,164 | 1,150 | 1,160 | +3 | +0.3% | 5,300 |
| 2024/10/30 | 1,150 | 1,165 | 1,141 | 1,157 | +11 | +1% | 6,800 |
| 2024/10/29 | 1,126 | 1,150 | 1,120 | 1,146 | +20 | +1.8% | 22,000 |
| 2024/10/28 | 1,106 | 1,134 | 1,106 | 1,126 | +15 | +1.4% | 14,900 |
| 2024/10/25 | 1,139 | 1,139 | 1,106 | 1,111 | -28 | -2.5% | 12,900 |
| 2024/10/24 | 1,161 | 1,161 | 1,110 | 1,139 | -21 | -1.8% | 19,700 |
| 2024/10/23 | 1,161 | 1,166 | 1,156 | 1,160 | -7 | -0.6% | 12,200 |
| 2024/10/22 | 1,188 | 1,188 | 1,162 | 1,167 | -21 | -1.8% | 18,400 |
| 2024/10/21 | 1,195 | 1,195 | 1,185 | 1,188 | -9 | -0.8% | 5,000 |
| 2024/10/18 | 1,204 | 1,213 | 1,178 | 1,197 | -7 | -0.6% | 16,400 |
| 2024/10/17 | 1,216 | 1,217 | 1,204 | 1,204 | -11 | -0.9% | 5,400 |
| 2024/10/16 | 1,218 | 1,222 | 1,208 | 1,215 | -25 | -2% | 6,800 |
| 2024/10/15 | 1,255 | 1,261 | 1,231 | 1,240 | -7 | -0.6% | 9,900 |
| 2024/10/11 | 1,243 | 1,256 | 1,232 | 1,247 | -17 | -1.3% | 9,100 |
| 2024/10/10 | 1,285 | 1,299 | 1,264 | 1,264 | -19 | -1.5% | 9,600 |
| 2024/10/09 | 1,288 | 1,289 | 1,281 | 1,283 | -5 | -0.4% | 700 |
| 2024/10/08 | 1,288 | 1,290 | 1,278 | 1,288 | -10 | -0.8% | 5,800 |
| 2024/10/07 | 1,276 | 1,301 | 1,262 | 1,298 | +39 | +3.1% | 6,000 |
| 2024/10/04 | 1,269 | 1,272 | 1,254 | 1,259 | -10 | -0.8% | 5,500 |
| 2024/10/03 | 1,279 | 1,279 | 1,250 | 1,269 | +14 | +1.1% | 11,600 |
| 2024/10/02 | 1,245 | 1,277 | 1,243 | 1,255 | +11 | +0.9% | 14,600 |
| 2024/10/01 | 1,244 | 1,288 | 1,244 | 1,244 | -4 | -0.3% | 7,100 |
| 2024/09/30 | 1,238 | 1,254 | 1,231 | 1,248 | -33 | -2.6% | 5,200 |
| 2024/09/27 | 1,259 | 1,294 | 1,253 | 1,281 | +21 | +1.7% | 12,700 |
| 2024/09/26 | 1,256 | 1,260 | 1,242 | 1,260 | +30 | +2.4% | 5,400 |
| 2024/09/25 | 1,223 | 1,239 | 1,217 | 1,230 | -2 | -0.2% | 8,800 |
| 2024/09/24 | 1,245 | 1,250 | 1,230 | 1,232 | -13 | -1% | 5,200 |
| 2024/09/20 | 1,259 | 1,259 | 1,240 | 1,245 | -2 | -0.2% | 11,400 |
| 2024/09/19 | 1,228 | 1,247 | 1,226 | 1,247 | +26 | +2.1% | 6,800 |
| 2024/09/18 | 1,215 | 1,238 | 1,209 | 1,221 | +23 | +1.9% | 10,500 |
| 2024/09/17 | 1,220 | 1,221 | 1,185 | 1,198 | -12 | -1% | 7,000 |
| 2024/09/13 | 1,209 | 1,220 | 1,200 | 1,210 | -10 | -0.8% | 6,400 |
| 2024/09/12 | 1,209 | 1,225 | 1,207 | 1,220 | +41 | +3.5% | 6,700 |
| 2024/09/11 | 1,213 | 1,215 | 1,150 | 1,179 | -34 | -2.8% | 20,800 |
151～
200
件表示中 / 3737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 | 91,000円 | +19.8% | +19.3% | 3.30% | 16.77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 |
| カワタ | 73,100円 | -10.4% | -60.3% | 5.20% | 26.86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 | 213,600円 | -10.9% | -42.7% | 1.87% | 12.53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 |
| フリージアマク | 10,100円 | -1.0% | -9.3% | 0.59% | 5.68倍 | 0.36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 |
| 高見サイ | 97,000円 | -5.5% | -35.7% | 2.06% | 4.90倍 | 0.71倍 |
|
駅の自動券売機を製造販売。ＡＴＭ向け硬貨・紙幣処理装置等のメカトロ機器、ゲート等特機も |
市場注目の銘柄
チャート関連のコラム
