黒崎播磨の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,419 | 2,433 | 2,376 | 2,389 | -39 | -1.6% | 39,400 |
| 2024/11/20 | 2,467 | 2,486 | 2,423 | 2,428 | -29 | -1.2% | 36,800 |
| 2024/11/19 | 2,425 | 2,463 | 2,425 | 2,457 | +52 | +2.2% | 52,500 |
| 2024/11/18 | 2,369 | 2,406 | 2,360 | 2,405 | +22 | +0.9% | 40,200 |
| 2024/11/15 | 2,407 | 2,434 | 2,383 | 2,383 | -13 | -0.5% | 51,100 |
| 2024/11/14 | 2,420 | 2,458 | 2,396 | 2,396 | -24 | -1% | 51,300 |
| 2024/11/13 | 2,407 | 2,457 | 2,385 | 2,420 | +5 | +0.2% | 86,000 |
| 2024/11/12 | 2,451 | 2,464 | 2,393 | 2,415 | -16 | -0.7% | 44,400 |
| 2024/11/11 | 2,463 | 2,468 | 2,414 | 2,431 | -35 | -1.4% | 41,200 |
| 2024/11/08 | 2,557 | 2,557 | 2,466 | 2,466 | -76 | -3% | 65,000 |
| 2024/11/07 | 2,529 | 2,576 | 2,520 | 2,542 | +81 | +3.3% | 99,100 |
| 2024/11/06 | 2,453 | 2,494 | 2,443 | 2,461 | +8 | +0.3% | 83,100 |
| 2024/11/05 | 2,493 | 2,493 | 2,426 | 2,453 | +10 | +0.4% | 94,200 |
| 2024/11/01 | 2,412 | 2,473 | 2,405 | 2,443 | -19 | -0.8% | 86,500 |
| 2024/10/31 | 2,488 | 2,490 | 2,408 | 2,462 | +24 | +1% | 118,900 |
| 2024/10/30 | 2,491 | 2,538 | 2,408 | 2,438 | +197 | +8.8% | 504,700 |
| 2024/10/29 | 2,267 | 2,285 | 2,223 | 2,241 | ±0 | ±0% | 67,600 |
| 2024/10/28 | 2,174 | 2,247 | 2,174 | 2,241 | +67 | +3.1% | 70,100 |
| 2024/10/25 | 2,193 | 2,199 | 2,151 | 2,174 | -16 | -0.7% | 58,700 |
| 2024/10/24 | 2,207 | 2,214 | 2,163 | 2,190 | -17 | -0.8% | 55,500 |
| 2024/10/23 | 2,230 | 2,243 | 2,203 | 2,207 | -31 | -1.4% | 69,400 |
| 2024/10/22 | 2,266 | 2,275 | 2,222 | 2,238 | -44 | -1.9% | 82,300 |
| 2024/10/21 | 2,295 | 2,302 | 2,266 | 2,282 | +1 | ±0% | 67,300 |
| 2024/10/18 | 2,304 | 2,304 | 2,263 | 2,281 | -8 | -0.3% | 38,100 |
| 2024/10/17 | 2,280 | 2,312 | 2,269 | 2,289 | +4 | +0.2% | 42,800 |
| 2024/10/16 | 2,298 | 2,322 | 2,265 | 2,285 | -42 | -1.8% | 58,000 |
| 2024/10/15 | 2,360 | 2,370 | 2,322 | 2,327 | +1 | ±0% | 57,200 |
| 2024/10/11 | 2,303 | 2,374 | 2,298 | 2,326 | +21 | +0.9% | 109,900 |
| 2024/10/10 | 2,321 | 2,350 | 2,288 | 2,305 | -17 | -0.7% | 71,000 |
| 2024/10/09 | 2,316 | 2,335 | 2,273 | 2,322 | -2 | -0.1% | 162,300 |
| 2024/10/08 | 2,354 | 2,378 | 2,313 | 2,324 | -80 | -3.3% | 110,900 |
| 2024/10/07 | 2,434 | 2,442 | 2,390 | 2,404 | -2 | -0.1% | 85,500 |
| 2024/10/04 | 2,375 | 2,422 | 2,350 | 2,406 | +65 | +2.8% | 156,100 |
| 2024/10/03 | 2,362 | 2,378 | 2,330 | 2,341 | +79 | +3.5% | 95,600 |
| 2024/10/02 | 2,286 | 2,332 | 2,255 | 2,262 | -66 | -2.8% | 85,500 |
| 2024/10/01 | 2,263 | 2,346 | 2,263 | 2,328 | +101 | +4.5% | 91,900 |
| 2024/09/30 | 2,232 | 2,274 | 2,217 | 2,227 | -55 | -2.4% | 110,200 |
| 2024/09/27 | 2,300 | 2,304 | 2,259 | 2,282 | -41 | -1.8% | 75,400 |
| 2024/09/26 | 2,300 | 2,333 | 2,247 | 2,323 | +71 | +3.2% | 208,800 |
| 2024/09/25 | 2,200 | 2,273 | 2,184 | 2,252 | +69 | +3.2% | 102,700 |
| 2024/09/24 | 2,198 | 2,207 | 2,174 | 2,183 | -7 | -0.3% | 70,800 |
| 2024/09/20 | 2,176 | 2,223 | 2,172 | 2,190 | +37 | +1.7% | 85,000 |
| 2024/09/19 | 2,160 | 2,177 | 2,146 | 2,153 | +27 | +1.3% | 44,800 |
| 2024/09/18 | 2,120 | 2,149 | 2,115 | 2,126 | +36 | +1.7% | 52,100 |
| 2024/09/17 | 2,100 | 2,117 | 2,056 | 2,090 | +17 | +0.8% | 45,000 |
| 2024/09/13 | 2,081 | 2,102 | 2,072 | 2,073 | -20 | -1% | 37,300 |
| 2024/09/12 | 2,091 | 2,114 | 2,073 | 2,093 | +52 | +2.5% | 47,300 |
| 2024/09/11 | 2,080 | 2,080 | 2,029 | 2,041 | -41 | -2% | 65,100 |
| 2024/09/10 | 2,102 | 2,116 | 2,082 | 2,082 | -5 | -0.2% | 32,000 |
| 2024/09/09 | 2,036 | 2,093 | 2,030 | 2,087 | +1 | ±0% | 51,700 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「黒崎播磨」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 |
|---|---|---|---|---|---|---|---|---|
| 黒崎播磨 | 238,900円 | +0.6% | -8.5% | 4.40% | 6.54倍 | 0.90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 |
| ニチハ | 290,500円 | +4.0% | -38.4% | 3.92% | 21.96倍 | 0.77倍 |
|
窯業系外壁材で最大手。高級感のある洋風外壁が特徴。住宅向け以外にも注力。米国で現地生産 |
| 東洋炭素 | 463,500円 | +9.6% | +3.1% | 2.59% | 12.79倍 | 1.08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 |
| 品川リフラ | 164,100円 | -1.5% | -12.8% | 5.48% | 8.32倍 | 0.85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 |
| ベルテクス | 198,600円 | +8.6% | +6.0% | 2.52% | 12.33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 |
市場注目の銘柄
チャート関連のコラム
