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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 2,086 | 2,107 | 2,044 | 2,048 | -16 | -0.8% | 980,200 |
| 2024/02/28 | 2,055 | 2,104 | 2,052 | 2,064 | -7 | -0.3% | 186,000 |
| 2024/02/27 | 2,048 | 2,087 | 2,043 | 2,071 | +23 | +1.1% | 174,900 |
| 2024/02/26 | 2,095 | 2,098 | 2,048 | 2,048 | -44 | -2.1% | 215,500 |
| 2024/02/22 | 2,076 | 2,098 | 2,061 | 2,092 | +44 | +2.1% | 159,300 |
| 2024/02/21 | 2,064 | 2,089 | 2,035 | 2,048 | +2 | +0.1% | 173,100 |
| 2024/02/20 | 2,096 | 2,102 | 2,046 | 2,046 | -57 | -2.7% | 234,400 |
| 2024/02/19 | 2,074 | 2,105 | 2,072 | 2,103 | +29 | +1.4% | 167,100 |
| 2024/02/16 | 2,077 | 2,104 | 2,052 | 2,074 | -2 | -0.1% | 242,300 |
| 2024/02/15 | 2,158 | 2,167 | 2,070 | 2,076 | -56 | -2.6% | 204,000 |
| 2024/02/14 | 2,105 | 2,143 | 2,093 | 2,132 | +19 | +0.9% | 259,800 |
| 2024/02/13 | 2,062 | 2,114 | 2,025 | 2,113 | +84 | +4.1% | 233,700 |
| 2024/02/09 | 2,045 | 2,102 | 2,023 | 2,029 | -25 | -1.2% | 248,000 |
| 2024/02/08 | 2,042 | 2,058 | 2,005 | 2,054 | +15 | +0.7% | 165,800 |
| 2024/02/07 | 2,011 | 2,040 | 1,992 | 2,039 | +16 | +0.8% | 197,200 |
| 2024/02/06 | 2,033 | 2,099 | 2,010 | 2,023 | +7 | +0.3% | 518,100 |
| 2024/02/05 | 1,959 | 2,048 | 1,955 | 2,016 | -83 | -4% | 604,000 |
| 2024/02/02 | 2,111 | 2,115 | 2,052 | 2,099 | +32 | +1.5% | 411,300 |
| 2024/02/01 | 2,021 | 2,098 | 2,021 | 2,067 | +47 | +2.3% | 417,600 |
| 2024/01/31 | 1,956 | 2,020 | 1,947 | 2,020 | +55 | +2.8% | 227,300 |
| 2024/01/30 | 1,990 | 1,990 | 1,955 | 1,965 | -35 | -1.8% | 209,900 |
| 2024/01/29 | 1,935 | 2,000 | 1,930 | 2,000 | +82 | +4.3% | 219,400 |
| 2024/01/26 | 1,934 | 1,936 | 1,912 | 1,918 | -31 | -1.6% | 193,200 |
| 2024/01/25 | 1,905 | 1,979 | 1,905 | 1,949 | +53 | +2.8% | 335,200 |
| 2024/01/24 | 1,860 | 1,898 | 1,855 | 1,896 | +28 | +1.5% | 188,900 |
| 2024/01/23 | 1,896 | 1,901 | 1,857 | 1,868 | -22 | -1.2% | 177,000 |
| 2024/01/22 | 1,880 | 1,890 | 1,860 | 1,890 | +15 | +0.8% | 174,000 |
| 2024/01/19 | 1,876 | 1,889 | 1,869 | 1,875 | ±0 | ±0% | 146,100 |
| 2024/01/18 | 1,845 | 1,892 | 1,843 | 1,875 | +23 | +1.2% | 129,100 |
| 2024/01/17 | 1,867 | 1,891 | 1,846 | 1,852 | -18 | -1% | 161,900 |
| 2024/01/16 | 1,873 | 1,875 | 1,842 | 1,870 | -9 | -0.5% | 141,400 |
| 2024/01/15 | 1,830 | 1,907 | 1,830 | 1,879 | +41 | +2.2% | 217,400 |
| 2024/01/12 | 1,872 | 1,888 | 1,831 | 1,838 | -38 | -2% | 191,300 |
| 2024/01/11 | 1,877 | 1,905 | 1,853 | 1,876 | +35 | +1.9% | 197,400 |
| 2024/01/10 | 1,882 | 1,903 | 1,840 | 1,841 | -57 | -3% | 251,800 |
| 2024/01/09 | 1,874 | 1,898 | 1,851 | 1,898 | +44 | +2.4% | 284,000 |
| 2024/01/05 | 1,820 | 1,855 | 1,806 | 1,854 | +41 | +2.3% | 245,800 |
| 2024/01/04 | 1,737 | 1,815 | 1,733 | 1,813 | +94 | +5.5% | 375,700 |
| 2023/12/29 | 1,686 | 1,733 | 1,679 | 1,719 | +35 | +2.1% | 148,700 |
| 2023/12/28 | 1,698 | 1,700 | 1,677 | 1,684 | -14 | -0.8% | 105,500 |
| 2023/12/27 | 1,680 | 1,699 | 1,680 | 1,698 | +11 | +0.7% | 135,000 |
| 2023/12/26 | 1,687 | 1,690 | 1,667 | 1,687 | +14 | +0.8% | 72,400 |
| 2023/12/25 | 1,697 | 1,706 | 1,665 | 1,673 | -31 | -1.8% | 104,500 |
| 2023/12/22 | 1,683 | 1,708 | 1,680 | 1,704 | +18 | +1.1% | 112,200 |
| 2023/12/21 | 1,670 | 1,693 | 1,663 | 1,686 | -4 | -0.2% | 131,500 |
| 2023/12/20 | 1,692 | 1,709 | 1,686 | 1,690 | +16 | +1% | 193,100 |
| 2023/12/19 | 1,643 | 1,675 | 1,640 | 1,674 | +30 | +1.8% | 112,800 |
| 2023/12/18 | 1,650 | 1,654 | 1,621 | 1,644 | -11 | -0.7% | 144,000 |
| 2023/12/15 | 1,654 | 1,675 | 1,645 | 1,655 | -2 | -0.1% | 128,500 |
| 2023/12/14 | 1,694 | 1,696 | 1,641 | 1,657 | -43 | -2.5% | 181,000 |
301～
350
件表示中 / 3705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 | 161,600円 | +20.8% | -1.1% | 5.57% | 9.21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 | 245,100円 | +1.2% | -2.1% | 4.69% | 8.25倍 | 0.87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 | 408,000円 | -2.1% | -27.3% | 3.55% | 12.22倍 | 0.91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 | 205,800円 | +5.4% | +0.8% | 3.16% | 12.04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
