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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,160 | 3,225 | 3,135 | 3,215 | +40 | +1.3% | 94,300 |
| 2024/04/25 | 3,200 | 3,205 | 3,160 | 3,175 | -50 | -1.6% | 56,200 |
| 2024/04/24 | 3,230 | 3,255 | 3,200 | 3,225 | +15 | +0.5% | 76,700 |
| 2024/04/23 | 3,245 | 3,245 | 3,165 | 3,210 | -20 | -0.6% | 68,800 |
| 2024/04/22 | 3,225 | 3,270 | 3,190 | 3,230 | +5 | +0.2% | 88,100 |
| 2024/04/19 | 3,360 | 3,360 | 3,190 | 3,225 | -160 | -4.7% | 125,500 |
| 2024/04/18 | 3,350 | 3,390 | 3,315 | 3,385 | +35 | +1% | 54,000 |
| 2024/04/17 | 3,395 | 3,440 | 3,330 | 3,350 | -5 | -0.1% | 82,700 |
| 2024/04/16 | 3,485 | 3,560 | 3,330 | 3,355 | -115 | -3.3% | 132,600 |
| 2024/04/15 | 3,430 | 3,490 | 3,375 | 3,470 | +20 | +0.6% | 112,700 |
| 2024/04/12 | 3,365 | 3,450 | 3,365 | 3,450 | +60 | +1.8% | 68,500 |
| 2024/04/11 | 3,395 | 3,410 | 3,355 | 3,390 | -35 | -1% | 73,700 |
| 2024/04/10 | 3,425 | 3,480 | 3,390 | 3,425 | -55 | -1.6% | 84,000 |
| 2024/04/09 | 3,345 | 3,490 | 3,305 | 3,480 | +140 | +4.2% | 131,700 |
| 2024/04/08 | 3,400 | 3,400 | 3,310 | 3,340 | -25 | -0.7% | 81,500 |
| 2024/04/05 | 3,375 | 3,445 | 3,340 | 3,365 | -80 | -2.3% | 92,100 |
| 2024/04/04 | 3,435 | 3,515 | 3,435 | 3,445 | +10 | +0.3% | 104,000 |
| 2024/04/03 | 3,370 | 3,490 | 3,330 | 3,435 | +35 | +1% | 132,700 |
| 2024/04/02 | 3,365 | 3,425 | 3,360 | 3,400 | +20 | +0.6% | 107,300 |
| 2024/04/01 | 3,520 | 3,525 | 3,360 | 3,380 | -125 | -3.6% | 131,800 |
| 2024/03/29 | 3,535 | 3,585 | 3,355 | 3,505 | ±0 | ±0% | 204,200 |
| 2024/03/28 | 3,580 | 3,685 | 3,500 | 3,505 | -10,995 | -75.8% | 203,900 |
| 2024/03/27 | 14,580 | 14,660 | 14,370 | 14,500 | +220 | +1.5% | 33,600 |
| 2024/03/26 | 14,270 | 14,520 | 14,230 | 14,280 | +10 | +0.1% | 25,700 |
| 2024/03/25 | 14,090 | 14,560 | 14,060 | 14,270 | +170 | +1.2% | 51,700 |
| 2024/03/22 | 14,330 | 14,350 | 14,000 | 14,100 | -230 | -1.6% | 37,000 |
| 2024/03/21 | 14,240 | 14,370 | 14,100 | 14,330 | +180 | +1.3% | 34,700 |
| 2024/03/19 | 13,950 | 14,160 | 13,930 | 14,150 | +180 | +1.3% | 36,800 |
| 2024/03/18 | 14,100 | 14,100 | 13,870 | 13,970 | -190 | -1.3% | 41,600 |
| 2024/03/15 | 14,130 | 14,180 | 13,880 | 14,160 | -20 | -0.1% | 28,200 |
| 2024/03/14 | 13,540 | 14,180 | 13,540 | 14,180 | +580 | +4.3% | 50,200 |
| 2024/03/13 | 13,980 | 14,020 | 13,510 | 13,600 | -240 | -1.7% | 34,100 |
| 2024/03/12 | 14,000 | 14,010 | 13,460 | 13,840 | -150 | -1.1% | 42,100 |
| 2024/03/11 | 14,250 | 14,300 | 13,790 | 13,990 | -470 | -3.3% | 39,100 |
| 2024/03/08 | 14,140 | 14,540 | 14,130 | 14,460 | +60 | +0.4% | 30,700 |
| 2024/03/07 | 14,490 | 14,680 | 14,280 | 14,400 | +190 | +1.3% | 70,400 |
| 2024/03/06 | 13,930 | 14,300 | 13,900 | 14,210 | +30 | +0.2% | 41,400 |
| 2024/03/05 | 14,080 | 14,280 | 14,040 | 14,180 | ±0 | ±0% | 30,500 |
| 2024/03/04 | 14,530 | 14,530 | 14,070 | 14,180 | -200 | -1.4% | 47,700 |
| 2024/03/01 | 14,450 | 14,600 | 14,230 | 14,380 | -140 | -1% | 53,900 |
| 2024/02/29 | 14,490 | 14,550 | 14,270 | 14,520 | -220 | -1.5% | 59,200 |
| 2024/02/28 | 14,990 | 15,060 | 14,580 | 14,740 | -250 | -1.7% | 64,800 |
| 2024/02/27 | 14,580 | 15,050 | 14,460 | 14,990 | +400 | +2.7% | 82,200 |
| 2024/02/26 | 14,680 | 14,830 | 14,540 | 14,590 | +210 | +1.5% | 76,000 |
| 2024/02/22 | 14,450 | 14,690 | 14,260 | 14,380 | +130 | +0.9% | 67,800 |
| 2024/02/21 | 13,900 | 14,480 | 13,900 | 14,250 | +430 | +3.1% | 82,200 |
| 2024/02/20 | 13,850 | 13,880 | 13,580 | 13,820 | +60 | +0.4% | 41,800 |
| 2024/02/19 | 13,330 | 13,760 | 13,330 | 13,760 | +580 | +4.4% | 61,200 |
| 2024/02/16 | 13,270 | 13,380 | 13,100 | 13,180 | -100 | -0.8% | 39,100 |
| 2024/02/15 | 13,550 | 13,670 | 13,220 | 13,280 | -270 | -2% | 36,400 |
1～
50
件表示中 / 3445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 | 321,500円 | +6.8% | +28.3% | 3.11% | 8.20倍 | 1.34倍 |
|
日本製鉄系。総合耐火物の大手で、消耗品が主力。インドなど海外提携積極的。配当性向３０％ |
| 住阪セメ | 384,500円 | +9.5% | - | 3.12% | 11.16倍 | 0.71倍 |
|
住友系。国内シェア３位。廃棄物再資源化や売電で実績。半導体製造装置用材料や光電子を育成 |
| ノリタケ | 404,500円 | -0.4% | +8.8% | 2.97% | 10.66倍 | 0.86倍 |
|
森村グループ中核。研削砥石トップ。セラミック材料や工業用炉も。祖業の高級陶磁器食器も |
| 品川リフラ | 185,600円 | +16.0% | +30.9% | 3.66% | 5.64倍 | 1.04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 |
| 日カーボン | 552,000円 | +13.6% | +1.2% | 3.62% | 14.87倍 | 1.23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
