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 |
|---|---|---|---|---|---|---|---|
| 2024/06/04 | 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 |
| 2024/04/16 | 1,421 | 1,423 | 1,400 | 1,420 | ±0 | ±0% | 12,800 |
| 2024/04/15 | 1,370 | 1,421 | 1,370 | 1,420 | +68 | +5% | 19,100 |
| 2024/04/12 | 1,369 | 1,376 | 1,341 | 1,352 | +5 | +0.4% | 13,700 |
| 2024/04/11 | 1,343 | 1,349 | 1,338 | 1,347 | +4 | +0.3% | 3,300 |
| 2024/04/10 | 1,340 | 1,350 | 1,340 | 1,343 | -6 | -0.4% | 1,100 |
| 2024/04/09 | 1,333 | 1,349 | 1,333 | 1,349 | +16 | +1.2% | 1,200 |
| 2024/04/08 | 1,354 | 1,356 | 1,333 | 1,333 | -27 | -2% | 7,000 |
| 2024/04/05 | 1,334 | 1,360 | 1,310 | 1,360 | +26 | +1.9% | 6,700 |
| 2024/04/04 | 1,331 | 1,335 | 1,313 | 1,334 | -1 | -0.1% | 3,300 |
| 2024/04/03 | 1,323 | 1,335 | 1,321 | 1,335 | -15 | -1.1% | 3,300 |
| 2024/04/02 | 1,366 | 1,387 | 1,303 | 1,350 | -20 | -1.5% | 3,800 |
| 2024/04/01 | 1,377 | 1,382 | 1,362 | 1,370 | -7 | -0.5% | 2,100 |
| 2024/03/29 | 1,385 | 1,404 | 1,361 | 1,377 | -17 | -1.2% | 3,900 |
| 2024/03/28 | 1,412 | 1,412 | 1,387 | 1,394 | -25 | -1.8% | 5,900 |
| 2024/03/27 | 1,420 | 1,426 | 1,405 | 1,419 | +4 | +0.3% | 4,400 |
| 2024/03/26 | 1,410 | 1,415 | 1,403 | 1,415 | -1 | -0.1% | 1,300 |
| 2024/03/25 | 1,404 | 1,416 | 1,404 | 1,416 | +10 | +0.7% | 2,600 |
| 2024/03/22 | 1,423 | 1,425 | 1,403 | 1,406 | -17 | -1.2% | 3,900 |
301～
350
件表示中 / 3769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 | 95,300円 | +19.8% | +19.3% | 3.15% | 17.63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 |
| 高松機械 | 49,900円 | +10.0% | - | 2.00% | 64.14倍 | 0.33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 |
| ゼネパッカー | 305,500円 | +1.5% | -14.6% | 3.60% | 8.82倍 | 0.72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 |
| ＮＦＫ－ＨＤ | 10,000円 | +0.9% | -21.6% | 0.00% | 51.28倍 | 0.95倍 |
|
工業炉用燃焼機器が主軸。省エネ蓄熱型交互燃焼装置に強み。出資先順次増やし投資会社的色彩 |
| 東自機 | 330,000円 | -22.4% | -66.9% | 3.03% | 9.26倍 | 0.49倍 |
|
たばこ自動包装機から出発し食品包装、古紙圧縮機等へ総合化。銘産・贈答品包装で高シェア |
市場注目の銘柄
チャート関連のコラム
