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 |
|---|---|---|---|---|---|---|---|
| 2018/10/11 | 4,800 | 4,835 | 4,700 | 4,820 | -170 | -3.4% | 54,300 |
| 2018/10/10 | 4,870 | 5,040 | 4,870 | 4,990 | +120 | +2.5% | 30,900 |
| 2018/10/09 | 5,030 | 5,030 | 4,820 | 4,870 | -220 | -4.3% | 39,300 |
| 2018/10/05 | 5,100 | 5,120 | 5,050 | 5,090 | -60 | -1.2% | 25,800 |
| 2018/10/04 | 5,090 | 5,180 | 5,020 | 5,150 | +80 | +1.6% | 24,800 |
| 2018/10/03 | 5,090 | 5,250 | 5,070 | 5,070 | -20 | -0.4% | 34,800 |
| 2018/10/02 | 5,000 | 5,160 | 4,995 | 5,090 | +70 | +1.4% | 31,700 |
| 2018/10/01 | 5,050 | 5,120 | 4,980 | 5,020 | -60 | -1.2% | 24,900 |
| 2018/09/28 | 5,050 | 5,190 | 5,040 | 5,080 | +100 | +2% | 51,200 |
| 2018/09/27 | 4,960 | 5,070 | 4,920 | 4,980 | +60 | +1.2% | 69,800 |
| 2018/09/26 | 4,810 | 4,965 | 4,750 | 4,920 | +100 | +2.1% | 44,400 |
| 2018/09/25 | 4,680 | 4,820 | 4,615 | 4,820 | +125 | +2.7% | 44,200 |
| 2018/09/21 | 4,655 | 4,730 | 4,650 | 4,695 | +75 | +1.6% | 36,300 |
| 2018/09/20 | 4,605 | 4,625 | 4,510 | 4,620 | +70 | +1.5% | 34,300 |
| 2018/09/19 | 4,555 | 4,665 | 4,475 | 4,550 | +25 | +0.6% | 66,900 |
| 2018/09/18 | 4,420 | 4,555 | 4,375 | 4,525 | +60 | +1.3% | 48,700 |
| 2018/09/14 | 4,390 | 4,510 | 4,390 | 4,465 | +80 | +1.8% | 31,400 |
| 2018/09/13 | 4,435 | 4,515 | 4,345 | 4,385 | -55 | -1.2% | 38,300 |
| 2018/09/12 | 4,505 | 4,575 | 4,400 | 4,440 | -45 | -1% | 50,700 |
| 2018/09/11 | 4,560 | 4,610 | 4,450 | 4,485 | -45 | -1% | 40,800 |
| 2018/09/10 | 4,615 | 4,630 | 4,490 | 4,530 | -155 | -3.3% | 76,800 |
| 2018/09/07 | 4,880 | 4,940 | 4,645 | 4,685 | -205 | -4.2% | 65,300 |
| 2018/09/06 | 4,765 | 4,930 | 4,700 | 4,890 | +90 | +1.9% | 38,900 |
| 2018/09/05 | 4,935 | 4,945 | 4,800 | 4,800 | -185 | -3.7% | 41,700 |
| 2018/09/04 | 4,985 | 5,070 | 4,930 | 4,985 | -15 | -0.3% | 28,900 |
| 2018/09/03 | 5,070 | 5,070 | 4,930 | 5,000 | -60 | -1.2% | 33,300 |
| 2018/08/31 | 5,050 | 5,150 | 4,955 | 5,060 | -20 | -0.4% | 50,200 |
| 2018/08/30 | 4,900 | 5,110 | 4,810 | 5,080 | +240 | +5% | 86,400 |
| 2018/08/29 | 4,775 | 4,930 | 4,760 | 4,840 | +45 | +0.9% | 34,700 |
| 2018/08/28 | 5,000 | 5,000 | 4,760 | 4,795 | -25 | -0.5% | 52,700 |
| 2018/08/27 | 4,690 | 4,855 | 4,645 | 4,820 | +200 | +4.3% | 66,300 |
| 2018/08/24 | 4,840 | 4,850 | 4,605 | 4,620 | -215 | -4.4% | 87,300 |
| 2018/08/23 | 4,930 | 4,995 | 4,805 | 4,835 | -100 | -2% | 58,800 |
| 2018/08/22 | 4,780 | 4,975 | 4,780 | 4,935 | +135 | +2.8% | 46,500 |
| 2018/08/21 | 4,850 | 4,885 | 4,770 | 4,800 | -120 | -2.4% | 50,700 |
| 2018/08/20 | 4,950 | 5,060 | 4,875 | 4,920 | -30 | -0.6% | 61,000 |
| 2018/08/17 | 4,960 | 5,000 | 4,865 | 4,950 | ±0 | ±0% | 73,600 |
| 2018/08/16 | 5,080 | 5,250 | 4,910 | 4,950 | -190 | -3.7% | 112,400 |
| 2018/08/15 | 5,250 | 5,290 | 5,060 | 5,140 | -170 | -3.2% | 98,300 |
| 2018/08/14 | 5,370 | 5,460 | 5,230 | 5,310 | -60 | -1.1% | 153,500 |
| 2018/08/13 | 4,930 | 5,460 | 4,915 | 5,370 | +440 | +8.9% | 412,700 |
| 2018/08/10 | 4,790 | 4,930 | 4,740 | 4,930 | +700 | +16.5% | 191,300 |
| 2018/08/09 | 4,145 | 4,325 | 4,140 | 4,230 | +25 | +0.6% | 66,200 |
| 2018/08/08 | 4,195 | 4,280 | 4,180 | 4,205 | -10 | -0.2% | 49,500 |
| 2018/08/07 | 4,205 | 4,270 | 4,140 | 4,215 | +10 | +0.2% | 33,500 |
| 2018/08/06 | 4,340 | 4,340 | 4,200 | 4,205 | -140 | -3.2% | 30,600 |
| 2018/08/03 | 4,320 | 4,370 | 4,250 | 4,345 | +65 | +1.5% | 47,000 |
| 2018/08/02 | 4,350 | 4,350 | 4,240 | 4,280 | -50 | -1.2% | 52,300 |
| 2018/08/01 | 4,310 | 4,390 | 4,205 | 4,330 | -35 | -0.8% | 60,400 |
| 2018/07/31 | 4,155 | 4,425 | 4,155 | 4,365 | +215 | +5.2% | 98,400 |
1451～
1500
件表示中 / 3544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 | 173,100円 | -0.8% | +0.7% | 5.20% | 7.89倍 | 0.95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 | 547,000円 | +9.6% | +3.1% | 2.19% | 15.09倍 | 1.28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 |
| ノリタケ | 380,000円 | +2.2% | -1.0% | 3.42% | 9.16倍 | 0.75倍 |
|
森村グループ中核。研削砥石トップ。電子部品向けのセラミック材料や乾燥炉、焼成炉が成長 |
| 黒崎播磨 | 219,000円 | +0.6% | -8.5% | 4.11% | 6.25倍 | 0.85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 | 208,000円 | +8.6% | +6.0% | 2.40% | 12.92倍 | 1.56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 |
市場注目の銘柄
チャート関連のコラム
