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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 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 |
| 2022/10/19 | 4,710 | 4,755 | 4,710 | 4,710 | -40 | -0.8% | 3,700 |
| 2022/10/18 | 4,795 | 4,795 | 4,710 | 4,750 | +70 | +1.5% | 4,900 |
| 2022/10/17 | 4,680 | 4,735 | 4,680 | 4,680 | ±0 | ±0% | 6,900 |
| 2022/10/14 | 4,630 | 4,705 | 4,625 | 4,680 | +120 | +2.6% | 13,000 |
| 2022/10/13 | 4,605 | 4,625 | 4,560 | 4,560 | -60 | -1.3% | 7,600 |
| 2022/10/12 | 4,665 | 4,665 | 4,590 | 4,620 | -45 | -1% | 7,900 |
| 2022/10/11 | 4,735 | 4,800 | 4,665 | 4,665 | -140 | -2.9% | 11,100 |
| 2022/10/07 | 4,780 | 4,845 | 4,770 | 4,805 | -5 | -0.1% | 7,200 |
| 2022/10/06 | 4,730 | 4,840 | 4,730 | 4,810 | +45 | +0.9% | 7,600 |
| 2022/10/05 | 4,775 | 4,840 | 4,765 | 4,765 | -10 | -0.2% | 11,100 |
| 2022/10/04 | 4,730 | 4,800 | 4,685 | 4,775 | +115 | +2.5% | 17,900 |
| 2022/10/03 | 4,600 | 4,665 | 4,540 | 4,660 | +30 | +0.6% | 14,600 |
| 2022/09/30 | 4,690 | 4,690 | 4,595 | 4,630 | -90 | -1.9% | 14,600 |
| 2022/09/29 | 4,690 | 4,735 | 4,680 | 4,720 | -70 | -1.5% | 16,600 |
| 2022/09/28 | 4,755 | 4,790 | 4,655 | 4,790 | +40 | +0.8% | 21,500 |
| 2022/09/27 | 4,850 | 4,865 | 4,750 | 4,750 | -95 | -2% | 15,100 |
| 2022/09/26 | 4,955 | 4,955 | 4,835 | 4,845 | -110 | -2.2% | 15,400 |
| 2022/09/22 | 4,920 | 4,975 | 4,910 | 4,955 | +25 | +0.5% | 9,500 |
| 2022/09/21 | 5,000 | 5,000 | 4,900 | 4,930 | -35 | -0.7% | 10,100 |
| 2022/09/20 | 4,980 | 5,010 | 4,915 | 4,965 | +25 | +0.5% | 7,300 |
| 2022/09/16 | 4,980 | 5,000 | 4,885 | 4,940 | -25 | -0.5% | 15,900 |
| 2022/09/15 | 5,050 | 5,050 | 4,950 | 4,965 | -45 | -0.9% | 16,100 |
| 2022/09/14 | 4,990 | 5,140 | 4,975 | 5,010 | -140 | -2.7% | 15,800 |
| 2022/09/13 | 5,010 | 5,150 | 4,955 | 5,150 | +140 | +2.8% | 21,500 |
| 2022/09/12 | 5,080 | 5,080 | 5,000 | 5,010 | ±0 | ±0% | 7,300 |
| 2022/09/09 | 5,030 | 5,090 | 4,985 | 5,010 | -20 | -0.4% | 17,000 |
| 2022/09/08 | 4,905 | 5,060 | 4,890 | 5,030 | +145 | +3% | 27,300 |
| 2022/09/07 | 4,825 | 4,890 | 4,815 | 4,885 | +60 | +1.2% | 14,400 |
| 2022/09/06 | 4,770 | 4,845 | 4,755 | 4,825 | +65 | +1.4% | 14,100 |
| 2022/09/05 | 4,730 | 4,785 | 4,695 | 4,760 | +15 | +0.3% | 13,200 |
| 2022/09/02 | 4,700 | 4,790 | 4,700 | 4,745 | +10 | +0.2% | 14,100 |
| 2022/09/01 | 4,725 | 4,780 | 4,650 | 4,735 | +10 | +0.2% | 22,800 |
| 2022/08/31 | 4,725 | 4,745 | 4,715 | 4,725 | -30 | -0.6% | 6,300 |
| 2022/08/30 | 4,760 | 4,790 | 4,745 | 4,755 | ±0 | ±0% | 12,500 |
| 2022/08/29 | 4,700 | 4,780 | 4,700 | 4,755 | -55 | -1.1% | 13,600 |
501～
550
件表示中 / 3586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 | 247,600円 | +0.6% | -8.5% | 4.24% | 6.78倍 | 0.93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 | 295,300円 | +4.0% | -38.4% | 3.86% | 22.33倍 | 0.78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 | 459,000円 | +9.6% | +3.1% | 2.61% | 12.67倍 | 1.07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 | 166,600円 | -1.5% | -12.8% | 5.40% | 8.44倍 | 0.87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 | 198,800円 | +8.6% | +6.0% | 2.52% | 12.34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
