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 |
|---|---|---|---|---|---|---|---|
| 2024/06/28 | 1,692 | 1,743 | 1,690 | 1,726 | +37 | +2.2% | 18,400 |
| 2024/06/27 | 1,643 | 1,700 | 1,630 | 1,689 | +46 | +2.8% | 24,200 |
| 2024/06/26 | 1,620 | 1,646 | 1,619 | 1,643 | +23 | +1.4% | 11,900 |
| 2024/06/25 | 1,640 | 1,665 | 1,611 | 1,620 | -5 | -0.3% | 35,900 |
| 2024/06/24 | 1,586 | 1,649 | 1,567 | 1,625 | +39 | +2.5% | 48,000 |
| 2024/06/21 | 1,580 | 1,594 | 1,551 | 1,586 | +20 | +1.3% | 12,500 |
| 2024/06/20 | 1,611 | 1,611 | 1,515 | 1,566 | -5 | -0.3% | 27,100 |
| 2024/06/19 | 1,660 | 1,662 | 1,517 | 1,571 | -97 | -5.8% | 90,200 |
| 2024/06/18 | 1,565 | 1,674 | 1,500 | 1,668 | +96 | +6.1% | 110,300 |
| 2024/06/17 | 1,499 | 1,572 | 1,470 | 1,572 | +157 | +11.1% | 187,700 |
| 2024/06/14 | 1,414 | 1,419 | 1,386 | 1,415 | +1 | +0.1% | 22,400 |
| 2024/06/13 | 1,387 | 1,423 | 1,384 | 1,414 | +30 | +2.2% | 12,800 |
| 2024/06/12 | 1,406 | 1,406 | 1,370 | 1,384 | -22 | -1.6% | 7,600 |
| 2024/06/11 | 1,367 | 1,428 | 1,358 | 1,406 | +41 | +3% | 19,600 |
| 2024/06/10 | 1,346 | 1,369 | 1,346 | 1,365 | +19 | +1.4% | 3,100 |
| 2024/06/07 | 1,360 | 1,360 | 1,346 | 1,346 | -17 | -1.2% | 5,600 |
| 2024/06/06 | 1,368 | 1,368 | 1,352 | 1,363 | -6 | -0.4% | 800 |
| 2024/06/05 | 1,383 | 1,390 | 1,336 | 1,369 | -19 | -1.4% | 6,500 |
| 2024/06/04 | 1,382 | 1,390 | 1,371 | 1,388 | -4 | -0.3% | 1,500 |
| 2024/06/03 | 1,361 | 1,392 | 1,361 | 1,392 | +31 | +2.3% | 2,000 |
| 2024/05/31 | 1,349 | 1,375 | 1,349 | 1,361 | +16 | +1.2% | 4,800 |
| 2024/05/30 | 1,346 | 1,347 | 1,330 | 1,345 | +5 | +0.4% | 1,600 |
| 2024/05/29 | 1,381 | 1,381 | 1,340 | 1,340 | -40 | -2.9% | 5,400 |
| 2024/05/28 | 1,390 | 1,397 | 1,380 | 1,380 | -11 | -0.8% | 1,000 |
| 2024/05/27 | 1,400 | 1,404 | 1,390 | 1,391 | +1 | +0.1% | 3,500 |
| 2024/05/24 | 1,395 | 1,411 | 1,374 | 1,390 | -4 | -0.3% | 7,300 |
| 2024/05/23 | 1,383 | 1,394 | 1,383 | 1,394 | +23 | +1.7% | 3,800 |
| 2024/05/22 | 1,364 | 1,390 | 1,359 | 1,371 | +7 | +0.5% | 2,000 |
| 2024/05/21 | 1,367 | 1,384 | 1,358 | 1,364 | -22 | -1.6% | 4,500 |
| 2024/05/20 | 1,361 | 1,391 | 1,360 | 1,386 | +31 | +2.3% | 6,900 |
| 2024/05/17 | 1,367 | 1,371 | 1,354 | 1,355 | -10 | -0.7% | 11,600 |
| 2024/05/16 | 1,425 | 1,425 | 1,340 | 1,365 | -60 | -4.2% | 8,800 |
| 2024/05/15 | 1,418 | 1,425 | 1,411 | 1,425 | ±0 | ±0% | 5,700 |
| 2024/05/14 | 1,460 | 1,460 | 1,408 | 1,425 | -30 | -2.1% | 11,300 |
| 2024/05/13 | 1,449 | 1,469 | 1,434 | 1,455 | +8 | +0.6% | 9,300 |
| 2024/05/10 | 1,422 | 1,450 | 1,422 | 1,447 | +21 | +1.5% | 9,100 |
| 2024/05/09 | 1,436 | 1,440 | 1,426 | 1,426 | +3 | +0.2% | 6,800 |
| 2024/05/08 | 1,435 | 1,437 | 1,421 | 1,423 | -3 | -0.2% | 2,100 |
| 2024/05/07 | 1,410 | 1,439 | 1,410 | 1,426 | +17 | +1.2% | 6,800 |
| 2024/05/02 | 1,415 | 1,417 | 1,403 | 1,409 | -1 | -0.1% | 4,000 |
| 2024/05/01 | 1,417 | 1,422 | 1,410 | 1,410 | -31 | -2.2% | 7,600 |
| 2024/04/30 | 1,441 | 1,450 | 1,380 | 1,441 | +4 | +0.3% | 24,700 |
| 2024/04/26 | 1,431 | 1,448 | 1,421 | 1,437 | ±0 | ±0% | 15,600 |
| 2024/04/25 | 1,442 | 1,449 | 1,436 | 1,437 | -6 | -0.4% | 2,500 |
| 2024/04/24 | 1,437 | 1,451 | 1,411 | 1,443 | +19 | +1.3% | 10,300 |
| 2024/04/23 | 1,442 | 1,443 | 1,418 | 1,424 | ±0 | ±0% | 8,900 |
| 2024/04/22 | 1,397 | 1,429 | 1,397 | 1,424 | +24 | +1.7% | 11,100 |
| 2024/04/19 | 1,418 | 1,418 | 1,376 | 1,400 | -10 | -0.7% | 10,100 |
| 2024/04/18 | 1,413 | 1,417 | 1,405 | 1,410 | +7 | +0.5% | 2,900 |
| 2024/04/17 | 1,425 | 1,435 | 1,403 | 1,403 | -17 | -1.2% | 8,500 |
251～
300
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
