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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,229 | 1,263 | 1,219 | 1,248 | +23 | +1.9% | 22,400 |
| 2023/11/22 | 1,222 | 1,228 | 1,204 | 1,225 | +2 | +0.2% | 6,700 |
| 2023/11/21 | 1,210 | 1,224 | 1,191 | 1,223 | +18 | +1.5% | 16,400 |
| 2023/11/20 | 1,219 | 1,225 | 1,200 | 1,205 | -23 | -1.9% | 18,400 |
| 2023/11/17 | 1,200 | 1,233 | 1,200 | 1,228 | +6 | +0.5% | 10,800 |
| 2023/11/16 | 1,192 | 1,222 | 1,189 | 1,222 | +29 | +2.4% | 9,100 |
| 2023/11/15 | 1,181 | 1,214 | 1,177 | 1,193 | +4 | +0.3% | 18,800 |
| 2023/11/14 | 1,191 | 1,224 | 1,181 | 1,189 | -7 | -0.6% | 17,200 |
| 2023/11/13 | 1,201 | 1,222 | 1,195 | 1,196 | -71 | -5.6% | 43,400 |
| 2023/11/10 | 1,259 | 1,270 | 1,234 | 1,267 | +9 | +0.7% | 15,200 |
| 2023/11/09 | 1,256 | 1,261 | 1,254 | 1,258 | -7 | -0.6% | 1,600 |
| 2023/11/08 | 1,272 | 1,300 | 1,252 | 1,265 | -8 | -0.6% | 4,700 |
| 2023/11/07 | 1,270 | 1,286 | 1,270 | 1,273 | -4 | -0.3% | 4,300 |
| 2023/11/06 | 1,260 | 1,283 | 1,260 | 1,277 | +19 | +1.5% | 15,000 |
| 2023/11/02 | 1,258 | 1,270 | 1,256 | 1,258 | ±0 | ±0% | 20,600 |
| 2023/11/01 | 1,253 | 1,259 | 1,250 | 1,258 | +5 | +0.4% | 5,600 |
| 2023/10/31 | 1,273 | 1,274 | 1,249 | 1,253 | -32 | -2.5% | 15,800 |
| 2023/10/30 | 1,292 | 1,297 | 1,281 | 1,285 | -26 | -2% | 4,000 |
| 2023/10/27 | 1,311 | 1,326 | 1,310 | 1,311 | ±0 | ±0% | 3,500 |
| 2023/10/26 | 1,304 | 1,325 | 1,304 | 1,311 | -14 | -1.1% | 3,800 |
| 2023/10/25 | 1,312 | 1,330 | 1,293 | 1,325 | +30 | +2.3% | 7,000 |
| 2023/10/24 | 1,313 | 1,313 | 1,272 | 1,295 | -23 | -1.7% | 24,000 |
| 2023/10/23 | 1,330 | 1,330 | 1,311 | 1,318 | -4 | -0.3% | 3,600 |
| 2023/10/20 | 1,333 | 1,333 | 1,311 | 1,322 | -18 | -1.3% | 6,100 |
| 2023/10/19 | 1,350 | 1,351 | 1,335 | 1,340 | -15 | -1.1% | 5,900 |
| 2023/10/18 | 1,350 | 1,355 | 1,340 | 1,355 | +2 | +0.1% | 6,800 |
| 2023/10/17 | 1,350 | 1,361 | 1,343 | 1,353 | -9 | -0.7% | 7,000 |
| 2023/10/16 | 1,368 | 1,371 | 1,350 | 1,362 | -6 | -0.4% | 6,700 |
| 2023/10/13 | 1,367 | 1,387 | 1,363 | 1,368 | -21 | -1.5% | 5,100 |
| 2023/10/12 | 1,411 | 1,437 | 1,348 | 1,389 | -22 | -1.6% | 17,500 |
| 2023/10/11 | 1,402 | 1,428 | 1,401 | 1,411 | +17 | +1.2% | 3,400 |
| 2023/10/10 | 1,403 | 1,413 | 1,391 | 1,394 | -9 | -0.6% | 2,900 |
| 2023/10/06 | 1,418 | 1,433 | 1,403 | 1,403 | -15 | -1.1% | 2,100 |
| 2023/10/05 | 1,367 | 1,433 | 1,367 | 1,418 | +51 | +3.7% | 3,800 |
| 2023/10/04 | 1,352 | 1,391 | 1,352 | 1,367 | -43 | -3% | 11,000 |
| 2023/10/03 | 1,431 | 1,431 | 1,410 | 1,410 | -20 | -1.4% | 5,100 |
| 2023/10/02 | 1,440 | 1,458 | 1,430 | 1,430 | -30 | -2.1% | 6,600 |
| 2023/09/29 | 1,480 | 1,485 | 1,450 | 1,460 | -16 | -1.1% | 4,700 |
| 2023/09/28 | 1,466 | 1,476 | 1,465 | 1,476 | -3 | -0.2% | 1,400 |
| 2023/09/27 | 1,469 | 1,495 | 1,469 | 1,479 | -13 | -0.9% | 2,000 |
| 2023/09/26 | 1,498 | 1,498 | 1,470 | 1,492 | +7 | +0.5% | 3,700 |
| 2023/09/25 | 1,484 | 1,497 | 1,480 | 1,485 | -12 | -0.8% | 5,700 |
| 2023/09/22 | 1,502 | 1,515 | 1,480 | 1,497 | -27 | -1.8% | 14,900 |
| 2023/09/21 | 1,559 | 1,562 | 1,514 | 1,524 | -36 | -2.3% | 6,000 |
| 2023/09/20 | 1,579 | 1,600 | 1,555 | 1,560 | -19 | -1.2% | 6,200 |
| 2023/09/19 | 1,587 | 1,602 | 1,566 | 1,579 | -12 | -0.8% | 17,500 |
| 2023/09/15 | 1,630 | 1,630 | 1,532 | 1,591 | +1 | +0.1% | 46,900 |
| 2023/09/14 | 1,489 | 1,624 | 1,484 | 1,590 | +109 | +7.4% | 52,600 |
| 2023/09/13 | 1,480 | 1,487 | 1,470 | 1,481 | -5 | -0.3% | 6,400 |
| 2023/09/12 | 1,495 | 1,495 | 1,467 | 1,486 | +35 | +2.4% | 16,600 |
351～
400
件表示中 / 3692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 | 87,300円 | -6.5% | -49.1% | 2.29% | 41.55倍 | 0.44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 |
| ゼネパッカー | 282,000円 | +1.5% | -14.6% | 3.90% | 8.14倍 | 0.70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 |
| 高松機械 | 45,500円 | -5.3% | - | 2.20% | - | 0.31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 |
| 太平製 | 311,500円 | -17.8% | -44.0% | 4.65% | 7.18倍 | 0.53倍 |
|
合板・木工機械のトップメーカー。技術力に定評。建材の製造も。東南ア、北米向け輸出に実績 |
| 高見サイ | 102,000円 | +12.7% | +7.7% | 1.96% | 5.98倍 | 0.83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
