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 |
|---|---|---|---|---|---|---|---|
| 2024/09/10 | 1,221 | 1,243 | 1,213 | 1,213 | -14 | -1.1% | 5,400 |
| 2024/09/09 | 1,182 | 1,228 | 1,175 | 1,227 | +13 | +1.1% | 23,500 |
| 2024/09/06 | 1,256 | 1,256 | 1,191 | 1,214 | -32 | -2.6% | 56,000 |
| 2024/09/05 | 1,287 | 1,287 | 1,223 | 1,246 | -40 | -3.1% | 52,800 |
| 2024/09/04 | 1,345 | 1,345 | 1,284 | 1,286 | -68 | -5% | 25,400 |
| 2024/09/03 | 1,348 | 1,365 | 1,348 | 1,354 | +6 | +0.4% | 8,500 |
| 2024/09/02 | 1,364 | 1,370 | 1,341 | 1,348 | -9 | -0.7% | 7,200 |
| 2024/08/30 | 1,350 | 1,412 | 1,350 | 1,357 | +7 | +0.5% | 15,200 |
| 2024/08/29 | 1,356 | 1,356 | 1,330 | 1,350 | -15 | -1.1% | 6,900 |
| 2024/08/28 | 1,350 | 1,424 | 1,334 | 1,365 | +1 | +0.1% | 9,500 |
| 2024/08/27 | 1,357 | 1,402 | 1,328 | 1,364 | +7 | +0.5% | 11,400 |
| 2024/08/26 | 1,390 | 1,393 | 1,340 | 1,357 | -38 | -2.7% | 16,800 |
| 2024/08/23 | 1,384 | 1,397 | 1,373 | 1,395 | -4 | -0.3% | 9,300 |
| 2024/08/22 | 1,395 | 1,424 | 1,395 | 1,399 | -8 | -0.6% | 3,300 |
| 2024/08/21 | 1,397 | 1,410 | 1,382 | 1,407 | ±0 | ±0% | 4,100 |
| 2024/08/20 | 1,409 | 1,434 | 1,403 | 1,407 | -2 | -0.1% | 4,400 |
| 2024/08/19 | 1,431 | 1,431 | 1,394 | 1,409 | -22 | -1.5% | 11,900 |
| 2024/08/16 | 1,455 | 1,474 | 1,431 | 1,431 | +6 | +0.4% | 10,100 |
| 2024/08/15 | 1,434 | 1,462 | 1,407 | 1,425 | -4 | -0.3% | 10,300 |
| 2024/08/14 | 1,415 | 1,468 | 1,400 | 1,429 | +16 | +1.1% | 16,800 |
| 2024/08/13 | 1,390 | 1,443 | 1,370 | 1,413 | +36 | +2.6% | 18,600 |
| 2024/08/09 | 1,364 | 1,419 | 1,352 | 1,377 | +3 | +0.2% | 20,600 |
| 2024/08/08 | 1,314 | 1,374 | 1,313 | 1,374 | +60 | +4.6% | 7,200 |
| 2024/08/07 | 1,217 | 1,344 | 1,217 | 1,314 | +39 | +3.1% | 25,200 |
| 2024/08/06 | 1,172 | 1,353 | 1,172 | 1,275 | +133 | +11.6% | 18,200 |
| 2024/08/05 | 1,382 | 1,399 | 1,142 | 1,142 | -300 | -20.8% | 38,600 |
| 2024/08/02 | 1,490 | 1,490 | 1,424 | 1,442 | -88 | -5.8% | 44,400 |
| 2024/08/01 | 1,563 | 1,566 | 1,510 | 1,530 | -68 | -4.3% | 15,000 |
| 2024/07/31 | 1,572 | 1,598 | 1,555 | 1,598 | ±0 | ±0% | 15,100 |
| 2024/07/30 | 1,621 | 1,624 | 1,585 | 1,598 | -37 | -2.3% | 8,500 |
| 2024/07/29 | 1,622 | 1,649 | 1,607 | 1,635 | +35 | +2.2% | 7,000 |
| 2024/07/26 | 1,575 | 1,609 | 1,564 | 1,600 | +22 | +1.4% | 11,600 |
| 2024/07/25 | 1,599 | 1,647 | 1,562 | 1,578 | -45 | -2.8% | 40,300 |
| 2024/07/24 | 1,653 | 1,670 | 1,617 | 1,623 | -43 | -2.6% | 22,200 |
| 2024/07/23 | 1,663 | 1,693 | 1,663 | 1,666 | +12 | +0.7% | 12,900 |
| 2024/07/22 | 1,700 | 1,707 | 1,643 | 1,654 | -46 | -2.7% | 23,900 |
| 2024/07/19 | 1,740 | 1,749 | 1,699 | 1,700 | -40 | -2.3% | 12,700 |
| 2024/07/18 | 1,792 | 1,792 | 1,740 | 1,740 | -36 | -2% | 18,800 |
| 2024/07/17 | 1,800 | 1,822 | 1,764 | 1,776 | -24 | -1.3% | 26,000 |
| 2024/07/16 | 1,723 | 1,820 | 1,720 | 1,800 | +77 | +4.5% | 56,800 |
| 2024/07/12 | 1,689 | 1,739 | 1,685 | 1,723 | +30 | +1.8% | 16,500 |
| 2024/07/11 | 1,707 | 1,709 | 1,692 | 1,693 | +3 | +0.2% | 23,000 |
| 2024/07/10 | 1,719 | 1,719 | 1,690 | 1,690 | -20 | -1.2% | 14,500 |
| 2024/07/09 | 1,728 | 1,737 | 1,687 | 1,710 | +15 | +0.9% | 10,900 |
| 2024/07/08 | 1,722 | 1,745 | 1,670 | 1,695 | -25 | -1.5% | 23,000 |
| 2024/07/05 | 1,778 | 1,779 | 1,720 | 1,720 | -48 | -2.7% | 20,800 |
| 2024/07/04 | 1,738 | 1,789 | 1,725 | 1,768 | +56 | +3.3% | 42,400 |
| 2024/07/03 | 1,684 | 1,713 | 1,670 | 1,712 | +53 | +3.2% | 22,500 |
| 2024/07/02 | 1,683 | 1,687 | 1,640 | 1,659 | -32 | -1.9% | 22,500 |
| 2024/07/01 | 1,740 | 1,740 | 1,688 | 1,691 | -35 | -2% | 25,800 |
201～
250
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
