品川リフラクトリーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,605 | 1,616 | 1,595 | 1,596 | -19 | -1.2% | 41,800 |
| 2025/05/21 | 1,611 | 1,629 | 1,610 | 1,615 | +4 | +0.2% | 38,500 |
| 2025/05/20 | 1,644 | 1,646 | 1,611 | 1,611 | -27 | -1.6% | 44,300 |
| 2025/05/19 | 1,616 | 1,638 | 1,608 | 1,638 | +24 | +1.5% | 78,500 |
| 2025/05/16 | 1,660 | 1,670 | 1,595 | 1,614 | -85 | -5% | 232,300 |
| 2025/05/15 | 1,690 | 1,716 | 1,690 | 1,699 | -2 | -0.1% | 54,300 |
| 2025/05/14 | 1,700 | 1,714 | 1,684 | 1,701 | +1 | +0.1% | 45,000 |
| 2025/05/13 | 1,724 | 1,732 | 1,700 | 1,700 | ±0 | ±0% | 40,100 |
| 2025/05/12 | 1,694 | 1,714 | 1,688 | 1,700 | ±0 | ±0% | 37,700 |
| 2025/05/09 | 1,674 | 1,722 | 1,666 | 1,700 | +30 | +1.8% | 219,700 |
| 2025/05/08 | 1,610 | 1,670 | 1,609 | 1,670 | +71 | +4.4% | 190,000 |
| 2025/05/07 | 1,587 | 1,610 | 1,581 | 1,599 | +9 | +0.6% | 51,300 |
| 2025/05/02 | 1,624 | 1,632 | 1,585 | 1,590 | -26 | -1.6% | 54,300 |
| 2025/05/01 | 1,650 | 1,650 | 1,614 | 1,616 | -28 | -1.7% | 56,100 |
| 2025/04/30 | 1,644 | 1,654 | 1,628 | 1,644 | ±0 | ±0% | 84,200 |
| 2025/04/28 | 1,618 | 1,647 | 1,618 | 1,644 | +31 | +1.9% | 99,100 |
| 2025/04/25 | 1,610 | 1,625 | 1,598 | 1,613 | +19 | +1.2% | 59,000 |
| 2025/04/24 | 1,594 | 1,602 | 1,582 | 1,594 | +17 | +1.1% | 47,900 |
| 2025/04/23 | 1,580 | 1,584 | 1,557 | 1,577 | +28 | +1.8% | 31,600 |
| 2025/04/22 | 1,540 | 1,552 | 1,540 | 1,549 | +8 | +0.5% | 22,800 |
| 2025/04/21 | 1,550 | 1,555 | 1,526 | 1,541 | -21 | -1.3% | 31,000 |
| 2025/04/18 | 1,540 | 1,565 | 1,537 | 1,562 | +27 | +1.8% | 21,700 |
| 2025/04/17 | 1,520 | 1,535 | 1,515 | 1,535 | +13 | +0.9% | 23,600 |
| 2025/04/16 | 1,546 | 1,548 | 1,517 | 1,522 | -24 | -1.6% | 48,000 |
| 2025/04/15 | 1,568 | 1,568 | 1,540 | 1,546 | +6 | +0.4% | 46,700 |
| 2025/04/14 | 1,541 | 1,555 | 1,520 | 1,540 | +21 | +1.4% | 40,500 |
| 2025/04/11 | 1,497 | 1,523 | 1,452 | 1,519 | -18 | -1.2% | 62,000 |
| 2025/04/10 | 1,581 | 1,581 | 1,525 | 1,537 | +101 | +7% | 98,600 |
| 2025/04/09 | 1,464 | 1,470 | 1,410 | 1,436 | -58 | -3.9% | 172,100 |
| 2025/04/08 | 1,458 | 1,522 | 1,458 | 1,494 | +86 | +6.1% | 97,700 |
| 2025/04/07 | 1,373 | 1,433 | 1,355 | 1,408 | -95 | -6.3% | 154,000 |
| 2025/04/04 | 1,545 | 1,555 | 1,475 | 1,503 | -105 | -6.5% | 157,400 |
| 2025/04/03 | 1,606 | 1,631 | 1,590 | 1,608 | -70 | -4.2% | 115,900 |
| 2025/04/02 | 1,714 | 1,714 | 1,670 | 1,678 | -21 | -1.2% | 74,700 |
| 2025/04/01 | 1,715 | 1,723 | 1,698 | 1,699 | +5 | +0.3% | 50,300 |
| 2025/03/31 | 1,725 | 1,725 | 1,688 | 1,694 | -52 | -3% | 103,000 |
| 2025/03/28 | 1,747 | 1,767 | 1,737 | 1,746 | -49 | -2.7% | 72,800 |
| 2025/03/27 | 1,794 | 1,797 | 1,777 | 1,795 | -7 | -0.4% | 95,300 |
| 2025/03/26 | 1,807 | 1,807 | 1,789 | 1,802 | +2 | +0.1% | 66,600 |
| 2025/03/25 | 1,804 | 1,809 | 1,794 | 1,800 | -3 | -0.2% | 30,900 |
| 2025/03/24 | 1,822 | 1,822 | 1,803 | 1,803 | -19 | -1% | 41,100 |
| 2025/03/21 | 1,811 | 1,829 | 1,800 | 1,822 | +18 | +1% | 107,200 |
| 2025/03/19 | 1,790 | 1,813 | 1,790 | 1,804 | +18 | +1% | 45,300 |
| 2025/03/18 | 1,770 | 1,794 | 1,770 | 1,786 | +17 | +1% | 65,600 |
| 2025/03/17 | 1,767 | 1,774 | 1,760 | 1,769 | +10 | +0.6% | 44,800 |
| 2025/03/14 | 1,764 | 1,773 | 1,759 | 1,759 | -5 | -0.3% | 42,600 |
| 2025/03/13 | 1,761 | 1,777 | 1,758 | 1,764 | -3 | -0.2% | 41,400 |
| 2025/03/12 | 1,771 | 1,777 | 1,754 | 1,767 | -6 | -0.3% | 53,700 |
| 2025/03/11 | 1,776 | 1,778 | 1,740 | 1,773 | -13 | -0.7% | 58,400 |
| 2025/03/10 | 1,809 | 1,827 | 1,786 | 1,786 | -21 | -1.2% | 62,500 |
1～
50
件表示中 / 3704件
類似銘柄と比較する
現在ご覧いただいている「品川リフラ」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 |
|---|---|---|---|---|---|---|---|---|
| 品川リフラ | 161,200円 | +20.8% | -1.1% | 5.58% | 9.19倍 | 0.83倍 |
|
鉄鋼業向け耐火物の総合大手。ＪＦＥ、神戸鋼と親密。高機能材に注力。傘下にイソライト工業 |
| 黒崎播磨 | 247,600円 | +1.2% | -2.1% | 4.64% | 8.34倍 | 0.88倍 |
|
日本製鉄系。総合耐火物の大手で、消耗品が主力。インドやスペインなど海外事業拡大を加速 |
| 東洋炭素 | 411,500円 | -2.1% | -27.3% | 3.52% | 12.32倍 | 0.92倍 |
|
等方性黒鉛の先駆者、世界シェア３割とトップ。原料調達から製造・加工までの一貫生産に強み |
| ベルテクス | 204,700円 | +5.4% | +0.8% | 3.18% | 11.97倍 | 1.42倍 |
|
ハネックス、日本ゼニスパイプ、羽田コンクリート工業３社統合のゼニス羽田にホクコン合流 |
| 日カーボン | 420,000円 | +5.4% | +1.6% | 4.76% | 11.33倍 | 0.89倍 |
|
炭素製品大手。電炉向け電極、半導体やリチウムイオン電池向け製造。航空機用はＧＥ等と合弁 |
市場注目の銘柄
チャート関連のコラム
