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 |
|---|---|---|---|---|---|---|---|
| 2022/12/30 | 4,985 | 5,090 | 4,985 | 5,060 | +90 | +1.8% | 15,000 |
| 2022/12/29 | 4,900 | 4,975 | 4,895 | 4,970 | +50 | +1% | 9,800 |
| 2022/12/28 | 4,940 | 4,945 | 4,915 | 4,920 | -20 | -0.4% | 6,600 |
| 2022/12/27 | 4,910 | 4,975 | 4,905 | 4,940 | +20 | +0.4% | 4,400 |
| 2022/12/26 | 4,895 | 4,965 | 4,895 | 4,920 | +25 | +0.5% | 8,500 |
| 2022/12/23 | 4,885 | 4,930 | 4,850 | 4,895 | +5 | +0.1% | 12,800 |
| 2022/12/22 | 4,870 | 4,890 | 4,815 | 4,890 | +135 | +2.8% | 15,000 |
| 2022/12/21 | 4,835 | 4,850 | 4,730 | 4,755 | -80 | -1.7% | 13,900 |
| 2022/12/20 | 4,950 | 5,000 | 4,825 | 4,835 | -115 | -2.3% | 18,700 |
| 2022/12/19 | 4,915 | 5,010 | 4,915 | 4,950 | +60 | +1.2% | 12,600 |
| 2022/12/16 | 4,980 | 4,990 | 4,890 | 4,890 | -80 | -1.6% | 11,800 |
| 2022/12/15 | 4,925 | 4,980 | 4,925 | 4,970 | +45 | +0.9% | 8,100 |
| 2022/12/14 | 4,835 | 4,925 | 4,815 | 4,925 | +90 | +1.9% | 13,900 |
| 2022/12/13 | 4,925 | 4,925 | 4,835 | 4,835 | -35 | -0.7% | 7,200 |
| 2022/12/12 | 4,850 | 4,930 | 4,850 | 4,870 | +55 | +1.1% | 8,600 |
| 2022/12/09 | 4,800 | 4,855 | 4,800 | 4,815 | -25 | -0.5% | 9,500 |
| 2022/12/08 | 4,875 | 4,880 | 4,785 | 4,840 | -40 | -0.8% | 4,600 |
| 2022/12/07 | 4,830 | 4,885 | 4,810 | 4,880 | +75 | +1.6% | 6,400 |
| 2022/12/06 | 4,815 | 4,875 | 4,805 | 4,805 | -80 | -1.6% | 10,500 |
| 2022/12/05 | 4,845 | 4,930 | 4,845 | 4,885 | -5 | -0.1% | 6,800 |
| 2022/12/02 | 4,915 | 4,930 | 4,820 | 4,890 | -40 | -0.8% | 21,800 |
| 2022/12/01 | 5,000 | 5,040 | 4,925 | 4,930 | -100 | -2% | 12,900 |
| 2022/11/30 | 4,985 | 5,070 | 4,985 | 5,030 | +20 | +0.4% | 9,900 |
| 2022/11/29 | 5,010 | 5,020 | 4,935 | 5,010 | -10 | -0.2% | 4,200 |
| 2022/11/28 | 5,030 | 5,060 | 4,995 | 5,020 | +10 | +0.2% | 12,100 |
| 2022/11/25 | 4,975 | 5,010 | 4,935 | 5,010 | +30 | +0.6% | 7,700 |
| 2022/11/24 | 5,010 | 5,020 | 4,960 | 4,980 | -30 | -0.6% | 16,300 |
| 2022/11/22 | 4,990 | 5,030 | 4,985 | 5,010 | +15 | +0.3% | 9,000 |
| 2022/11/21 | 4,945 | 4,995 | 4,925 | 4,995 | +35 | +0.7% | 8,000 |
| 2022/11/18 | 4,925 | 4,990 | 4,925 | 4,960 | +65 | +1.3% | 8,700 |
| 2022/11/17 | 4,910 | 4,950 | 4,865 | 4,895 | -35 | -0.7% | 9,000 |
| 2022/11/16 | 4,935 | 4,975 | 4,930 | 4,930 | -5 | -0.1% | 7,900 |
| 2022/11/15 | 4,855 | 4,945 | 4,855 | 4,935 | +75 | +1.5% | 16,000 |
| 2022/11/14 | 4,885 | 4,915 | 4,845 | 4,860 | -45 | -0.9% | 8,800 |
| 2022/11/11 | 4,925 | 4,925 | 4,870 | 4,905 | +20 | +0.4% | 12,200 |
| 2022/11/10 | 4,795 | 4,890 | 4,795 | 4,885 | +85 | +1.8% | 12,600 |
| 2022/11/09 | 4,815 | 4,835 | 4,790 | 4,800 | ±0 | ±0% | 8,500 |
| 2022/11/08 | 4,775 | 4,820 | 4,730 | 4,800 | +65 | +1.4% | 15,800 |
| 2022/11/07 | 4,650 | 4,770 | 4,650 | 4,735 | +95 | +2% | 14,800 |
| 2022/11/04 | 4,575 | 4,650 | 4,575 | 4,640 | +20 | +0.4% | 12,000 |
| 2022/11/02 | 4,650 | 4,710 | 4,600 | 4,620 | -65 | -1.4% | 29,800 |
| 2022/11/01 | 4,565 | 4,700 | 4,565 | 4,685 | +65 | +1.4% | 25,600 |
| 2022/10/31 | 4,670 | 4,680 | 4,570 | 4,620 | -80 | -1.7% | 27,100 |
| 2022/10/28 | 4,640 | 4,730 | 4,630 | 4,700 | +75 | +1.6% | 35,100 |
| 2022/10/27 | 4,650 | 4,670 | 4,600 | 4,625 | -25 | -0.5% | 5,200 |
| 2022/10/26 | 4,705 | 4,705 | 4,650 | 4,650 | ±0 | ±0% | 7,100 |
| 2022/10/25 | 4,570 | 4,675 | 4,570 | 4,650 | +150 | +3.3% | 10,600 |
| 2022/10/24 | 4,605 | 4,615 | 4,500 | 4,500 | -115 | -2.5% | 26,500 |
| 2022/10/21 | 4,615 | 4,720 | 4,615 | 4,615 | -40 | -0.9% | 6,700 |
| 2022/10/20 | 4,700 | 4,715 | 4,640 | 4,655 | -55 | -1.2% | 12,400 |
451～
500
件表示中 / 3571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 | 245,700円 | +0.6% | -8.5% | 4.27% | 6.73倍 | 0.92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 |
| ノリタケ | 384,000円 | +2.2% | -1.0% | 3.39% | 9.21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 |
| 東洋炭素 | 516,000円 | +9.6% | +3.1% | 2.33% | 14.24倍 | 1.21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 | 176,400円 | -0.8% | +0.7% | 5.10% | 8.04倍 | 0.96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 | 201,500円 | +8.6% | +6.0% | 2.48% | 12.45倍 | 1.50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
