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 |
|---|---|---|---|---|---|---|---|
| 2024/01/05 | 1,287 | 1,287 | 1,256 | 1,263 | -2 | -0.2% | 4,300 |
| 2024/01/04 | 1,243 | 1,274 | 1,242 | 1,265 | +37 | +3% | 7,000 |
| 2023/12/29 | 1,221 | 1,241 | 1,221 | 1,228 | +3 | +0.2% | 5,400 |
| 2023/12/28 | 1,210 | 1,226 | 1,201 | 1,225 | +29 | +2.4% | 7,800 |
| 2023/12/27 | 1,193 | 1,227 | 1,189 | 1,196 | +1 | +0.1% | 25,900 |
| 2023/12/26 | 1,201 | 1,209 | 1,195 | 1,195 | -6 | -0.5% | 8,500 |
| 2023/12/25 | 1,223 | 1,236 | 1,201 | 1,201 | -22 | -1.8% | 11,200 |
| 2023/12/22 | 1,241 | 1,249 | 1,221 | 1,223 | -6 | -0.5% | 2,800 |
| 2023/12/21 | 1,225 | 1,246 | 1,221 | 1,229 | -12 | -1% | 4,700 |
| 2023/12/20 | 1,253 | 1,263 | 1,239 | 1,241 | +2 | +0.2% | 6,200 |
| 2023/12/19 | 1,225 | 1,268 | 1,221 | 1,239 | +18 | +1.5% | 11,700 |
| 2023/12/18 | 1,210 | 1,230 | 1,210 | 1,221 | -9 | -0.7% | 4,300 |
| 2023/12/15 | 1,234 | 1,234 | 1,222 | 1,230 | +2 | +0.2% | 3,700 |
| 2023/12/14 | 1,228 | 1,243 | 1,228 | 1,228 | -2 | -0.2% | 2,700 |
| 2023/12/13 | 1,222 | 1,250 | 1,222 | 1,230 | -4 | -0.3% | 5,900 |
| 2023/12/12 | 1,223 | 1,250 | 1,223 | 1,234 | +2 | +0.2% | 14,500 |
| 2023/12/11 | 1,248 | 1,248 | 1,226 | 1,232 | -6 | -0.5% | 7,100 |
| 2023/12/08 | 1,280 | 1,280 | 1,218 | 1,238 | -42 | -3.3% | 22,600 |
| 2023/12/07 | 1,284 | 1,284 | 1,262 | 1,280 | -14 | -1.1% | 8,000 |
| 2023/12/06 | 1,301 | 1,315 | 1,284 | 1,294 | -14 | -1.1% | 11,700 |
| 2023/12/05 | 1,298 | 1,320 | 1,277 | 1,308 | +15 | +1.2% | 17,900 |
| 2023/12/04 | 1,323 | 1,323 | 1,268 | 1,293 | -19 | -1.4% | 9,900 |
| 2023/12/01 | 1,310 | 1,338 | 1,288 | 1,312 | +2 | +0.2% | 9,600 |
| 2023/11/30 | 1,300 | 1,331 | 1,283 | 1,310 | +8 | +0.6% | 8,400 |
| 2023/11/29 | 1,320 | 1,345 | 1,300 | 1,302 | -18 | -1.4% | 10,300 |
| 2023/11/28 | 1,269 | 1,327 | 1,258 | 1,320 | +44 | +3.4% | 23,700 |
| 2023/11/27 | 1,261 | 1,280 | 1,260 | 1,276 | +28 | +2.2% | 13,400 |
| 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 |
401～
450
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
