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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,685 | 1,698 | 1,676 | 1,696 | -4 | -0.2% | 53,600 |
| 2024/08/20 | 1,694 | 1,705 | 1,681 | 1,700 | +29 | +1.7% | 78,600 |
| 2024/08/19 | 1,695 | 1,716 | 1,667 | 1,671 | -40 | -2.3% | 95,500 |
| 2024/08/16 | 1,696 | 1,712 | 1,678 | 1,711 | +54 | +3.3% | 129,900 |
| 2024/08/15 | 1,642 | 1,676 | 1,633 | 1,657 | +6 | +0.4% | 137,500 |
| 2024/08/14 | 1,634 | 1,674 | 1,619 | 1,651 | +18 | +1.1% | 104,600 |
| 2024/08/13 | 1,611 | 1,633 | 1,602 | 1,633 | +62 | +3.9% | 135,500 |
| 2024/08/09 | 1,604 | 1,610 | 1,540 | 1,571 | +7 | +0.4% | 159,900 |
| 2024/08/08 | 1,580 | 1,605 | 1,556 | 1,564 | -47 | -2.9% | 219,000 |
| 2024/08/07 | 1,484 | 1,640 | 1,484 | 1,611 | +127 | +8.6% | 329,600 |
| 2024/08/06 | 1,512 | 1,559 | 1,448 | 1,484 | +38 | +2.6% | 382,400 |
| 2024/08/05 | 1,545 | 1,554 | 1,396 | 1,446 | -191 | -11.7% | 432,100 |
| 2024/08/02 | 1,650 | 1,682 | 1,621 | 1,637 | -89 | -5.2% | 240,700 |
| 2024/08/01 | 1,841 | 1,847 | 1,719 | 1,726 | -121 | -6.6% | 460,200 |
| 2024/07/31 | 1,819 | 1,856 | 1,815 | 1,847 | +10 | +0.5% | 89,800 |
| 2024/07/30 | 1,852 | 1,852 | 1,833 | 1,837 | -24 | -1.3% | 87,900 |
| 2024/07/29 | 1,839 | 1,873 | 1,839 | 1,861 | +46 | +2.5% | 88,400 |
| 2024/07/26 | 1,804 | 1,832 | 1,792 | 1,815 | +10 | +0.6% | 116,300 |
| 2024/07/25 | 1,824 | 1,827 | 1,798 | 1,805 | -36 | -2% | 153,200 |
| 2024/07/24 | 1,863 | 1,868 | 1,840 | 1,841 | -32 | -1.7% | 120,200 |
| 2024/07/23 | 1,860 | 1,892 | 1,855 | 1,873 | +28 | +1.5% | 80,700 |
| 2024/07/22 | 1,887 | 1,890 | 1,843 | 1,845 | -35 | -1.9% | 140,700 |
| 2024/07/19 | 1,884 | 1,892 | 1,869 | 1,880 | -11 | -0.6% | 96,300 |
| 2024/07/18 | 1,914 | 1,915 | 1,887 | 1,891 | -31 | -1.6% | 139,700 |
| 2024/07/17 | 1,944 | 1,949 | 1,921 | 1,922 | -5 | -0.3% | 77,200 |
| 2024/07/16 | 1,925 | 1,952 | 1,920 | 1,927 | +9 | +0.5% | 73,000 |
| 2024/07/12 | 1,941 | 1,965 | 1,914 | 1,918 | -32 | -1.6% | 126,800 |
| 2024/07/11 | 1,958 | 1,958 | 1,930 | 1,950 | +15 | +0.8% | 109,700 |
| 2024/07/10 | 1,937 | 1,943 | 1,916 | 1,935 | -6 | -0.3% | 73,200 |
| 2024/07/09 | 1,949 | 1,961 | 1,908 | 1,941 | -8 | -0.4% | 180,400 |
| 2024/07/08 | 2,005 | 2,005 | 1,949 | 1,949 | -51 | -2.6% | 119,000 |
| 2024/07/05 | 2,026 | 2,026 | 1,995 | 2,000 | -23 | -1.1% | 65,400 |
| 2024/07/04 | 2,047 | 2,049 | 2,021 | 2,023 | -21 | -1% | 61,300 |
| 2024/07/03 | 2,034 | 2,044 | 2,016 | 2,044 | +18 | +0.9% | 94,500 |
| 2024/07/02 | 2,017 | 2,035 | 2,003 | 2,026 | +21 | +1% | 90,100 |
| 2024/07/01 | 1,999 | 2,024 | 1,990 | 2,005 | +20 | +1% | 120,900 |
| 2024/06/28 | 1,996 | 1,999 | 1,973 | 1,985 | +3 | +0.2% | 61,700 |
| 2024/06/27 | 1,972 | 1,995 | 1,972 | 1,982 | +6 | +0.3% | 73,300 |
| 2024/06/26 | 1,982 | 1,991 | 1,973 | 1,976 | -9 | -0.5% | 58,600 |
| 2024/06/25 | 1,987 | 2,000 | 1,975 | 1,985 | ±0 | ±0% | 76,200 |
| 2024/06/24 | 2,025 | 2,030 | 1,977 | 1,985 | -11 | -0.6% | 113,100 |
| 2024/06/21 | 2,067 | 2,077 | 1,992 | 1,996 | -71 | -3.4% | 171,700 |
| 2024/06/20 | 2,067 | 2,117 | 2,067 | 2,067 | ±0 | ±0% | 156,100 |
| 2024/06/19 | 2,080 | 2,088 | 2,046 | 2,067 | +7 | +0.3% | 77,400 |
| 2024/06/18 | 2,007 | 2,077 | 2,000 | 2,060 | +72 | +3.6% | 149,300 |
| 2024/06/17 | 2,036 | 2,036 | 1,977 | 1,988 | -49 | -2.4% | 75,400 |
| 2024/06/14 | 1,949 | 2,037 | 1,935 | 2,037 | +89 | +4.6% | 177,200 |
| 2024/06/13 | 2,020 | 2,020 | 1,948 | 1,948 | -70 | -3.5% | 151,200 |
| 2024/06/12 | 1,985 | 2,029 | 1,985 | 2,018 | +28 | +1.4% | 68,300 |
| 2024/06/11 | 2,026 | 2,030 | 1,988 | 1,990 | -30 | -1.5% | 49,400 |
151～
200
件表示中 / 3673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 | 150,300円 | -1.5% | -12.8% | 5.99% | 7.62倍 | 0.78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 | 225,200円 | +0.6% | -8.5% | 4.66% | 6.17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 |
| 東洋炭素 | 358,500円 | -2.1% | -27.3% | 4.04% | 10.74倍 | 0.80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 | 178,300円 | +8.6% | +6.0% | 2.80% | 11.07倍 | 1.36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 |
| 日ヒューム | 173,600円 | +9.7% | +25.5% | 2.19% | 15.51倍 | 0.98倍 |
|
下水道向けヒューム管でシェア約２割。コンクリートパイルも大手。プレキャスト製品に注力 |
市場注目の銘柄
チャート関連のコラム
