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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 2,480 | 2,483 | 2,431 | 2,465 | -15 | -0.6% | 30,500 |
2020/05/28 | 2,475 | 2,489 | 2,402 | 2,480 | -6 | -0.2% | 59,400 |
2020/05/27 | 2,352 | 2,497 | 2,352 | 2,486 | +184 | +8% | 82,100 |
2020/05/26 | 2,244 | 2,303 | 2,243 | 2,302 | +62 | +2.8% | 36,300 |
2020/05/25 | 2,232 | 2,274 | 2,224 | 2,240 | +11 | +0.5% | 9,900 |
2020/05/22 | 2,312 | 2,312 | 2,214 | 2,229 | -61 | -2.7% | 14,400 |
2020/05/21 | 2,261 | 2,305 | 2,261 | 2,290 | +36 | +1.6% | 20,100 |
2020/05/20 | 2,249 | 2,279 | 2,216 | 2,254 | +5 | +0.2% | 20,300 |
2020/05/19 | 2,299 | 2,306 | 2,246 | 2,249 | -12 | -0.5% | 12,300 |
2020/05/18 | 2,300 | 2,300 | 2,221 | 2,261 | -2 | -0.1% | 15,200 |
2020/05/15 | 2,311 | 2,330 | 2,225 | 2,263 | +52 | +2.4% | 17,000 |
2020/05/14 | 2,296 | 2,296 | 2,211 | 2,211 | -87 | -3.8% | 8,700 |
2020/05/13 | 2,251 | 2,314 | 2,251 | 2,298 | -1 | ±0% | 8,600 |
2020/05/12 | 2,350 | 2,350 | 2,283 | 2,299 | -18 | -0.8% | 17,200 |
2020/05/11 | 2,253 | 2,317 | 2,247 | 2,317 | +71 | +3.2% | 13,800 |
2020/05/08 | 2,191 | 2,257 | 2,191 | 2,246 | +55 | +2.5% | 16,500 |
2020/05/07 | 2,144 | 2,191 | 2,144 | 2,191 | +17 | +0.8% | 11,000 |
2020/05/01 | 2,203 | 2,203 | 2,123 | 2,174 | -22 | -1% | 14,800 |
2020/04/30 | 2,239 | 2,245 | 2,191 | 2,196 | -20 | -0.9% | 21,900 |
2020/04/28 | 2,182 | 2,216 | 2,151 | 2,216 | +62 | +2.9% | 16,400 |
2020/04/27 | 2,152 | 2,189 | 2,121 | 2,154 | +9 | +0.4% | 16,400 |
2020/04/24 | 2,125 | 2,152 | 2,107 | 2,145 | +20 | +0.9% | 12,700 |
2020/04/23 | 2,069 | 2,144 | 2,065 | 2,125 | +52 | +2.5% | 13,100 |
2020/04/22 | 2,053 | 2,080 | 2,037 | 2,073 | -38 | -1.8% | 12,600 |
2020/04/21 | 2,053 | 2,111 | 2,035 | 2,111 | +43 | +2.1% | 21,000 |
2020/04/20 | 2,121 | 2,128 | 2,058 | 2,068 | -74 | -3.5% | 14,300 |
2020/04/17 | 2,106 | 2,165 | 2,077 | 2,142 | +72 | +3.5% | 20,400 |
2020/04/16 | 2,042 | 2,078 | 2,022 | 2,070 | +16 | +0.8% | 14,800 |
2020/04/15 | 2,131 | 2,131 | 2,052 | 2,054 | -73 | -3.4% | 27,400 |
2020/04/14 | 2,134 | 2,181 | 2,100 | 2,127 | -7 | -0.3% | 31,000 |
2020/04/13 | 2,259 | 2,259 | 2,126 | 2,134 | -130 | -5.7% | 14,000 |
2020/04/10 | 2,217 | 2,270 | 2,184 | 2,264 | +60 | +2.7% | 12,500 |
2020/04/09 | 2,160 | 2,205 | 2,139 | 2,204 | +69 | +3.2% | 18,000 |
2020/04/08 | 2,157 | 2,165 | 2,104 | 2,135 | -24 | -1.1% | 21,400 |
2020/04/07 | 2,139 | 2,187 | 2,081 | 2,159 | +20 | +0.9% | 22,900 |
2020/04/06 | 2,021 | 2,159 | 2,014 | 2,139 | +82 | +4% | 18,800 |
2020/04/03 | 2,055 | 2,134 | 2,010 | 2,057 | +10 | +0.5% | 20,100 |
2020/04/02 | 2,068 | 2,076 | 2,006 | 2,047 | -36 | -1.7% | 25,000 |
2020/04/01 | 2,187 | 2,228 | 2,076 | 2,083 | -132 | -6% | 21,600 |
2020/03/31 | 2,256 | 2,297 | 2,178 | 2,215 | -81 | -3.5% | 15,600 |
2020/03/30 | 2,222 | 2,308 | 2,171 | 2,296 | -88 | -3.7% | 26,500 |
2020/03/27 | 2,311 | 2,384 | 2,262 | 2,384 | +83 | +3.6% | 29,900 |
2020/03/26 | 2,345 | 2,345 | 2,230 | 2,301 | -48 | -2% | 24,700 |
2020/03/25 | 2,320 | 2,349 | 2,245 | 2,349 | +105 | +4.7% | 31,000 |
2020/03/24 | 2,180 | 2,256 | 2,156 | 2,244 | +83 | +3.8% | 23,400 |
2020/03/23 | 2,062 | 2,173 | 2,014 | 2,161 | +149 | +7.4% | 27,000 |
2020/03/19 | 2,071 | 2,112 | 2,012 | 2,012 | -41 | -2% | 21,600 |
2020/03/18 | 2,166 | 2,214 | 2,053 | 2,053 | -124 | -5.7% | 27,800 |
2020/03/17 | 2,038 | 2,187 | 2,002 | 2,177 | +122 | +5.9% | 38,600 |
2020/03/16 | 2,103 | 2,162 | 2,052 | 2,055 | -32 | -1.5% | 25,700 |
1101~
1150
件表示中 / 3586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 | 166,600円 | -1.5% | -12.8% | 5.40% | 8.44倍 | 0.87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 |
東洋炭素 | 459,000円 | +9.6% | +3.1% | 2.61% | 12.67倍 | 1.07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 |
黒崎播磨 | 247,600円 | +0.6% | -8.5% | 4.24% | 6.78倍 | 0.93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 |
ベルテクス | 198,800円 | +8.6% | +6.0% | 2.52% | 12.34倍 | 1.52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 | 443,500円 | +13.6% | +1.2% | 4.51% | 11.96倍 | 0.95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