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 |
|---|---|---|---|---|---|---|---|
| 2023/03/24 | 6,380 | 6,410 | 6,350 | 6,360 | -60 | -0.9% | 12,400 |
| 2023/03/23 | 6,300 | 6,430 | 6,270 | 6,420 | +40 | +0.6% | 13,200 |
| 2023/03/22 | 6,430 | 6,480 | 6,370 | 6,380 | +110 | +1.8% | 16,800 |
| 2023/03/20 | 6,480 | 6,490 | 6,240 | 6,270 | -230 | -3.5% | 35,800 |
| 2023/03/17 | 6,650 | 6,710 | 6,450 | 6,500 | -80 | -1.2% | 25,700 |
| 2023/03/16 | 6,530 | 6,650 | 6,500 | 6,580 | -150 | -2.2% | 30,300 |
| 2023/03/15 | 6,580 | 6,750 | 6,530 | 6,730 | +310 | +4.8% | 46,000 |
| 2023/03/14 | 6,560 | 6,580 | 6,380 | 6,420 | -180 | -2.7% | 43,300 |
| 2023/03/13 | 6,680 | 6,730 | 6,590 | 6,600 | -160 | -2.4% | 26,600 |
| 2023/03/10 | 6,800 | 6,930 | 6,740 | 6,760 | -140 | -2% | 35,600 |
| 2023/03/09 | 6,960 | 7,010 | 6,850 | 6,900 | -120 | -1.7% | 25,000 |
| 2023/03/08 | 6,990 | 7,070 | 6,910 | 7,020 | +50 | +0.7% | 33,100 |
| 2023/03/07 | 6,970 | 7,010 | 6,900 | 6,970 | ±0 | ±0% | 31,100 |
| 2023/03/06 | 7,020 | 7,070 | 6,860 | 6,970 | +80 | +1.2% | 48,900 |
| 2023/03/03 | 6,800 | 7,070 | 6,800 | 6,890 | +190 | +2.8% | 91,600 |
| 2023/03/02 | 6,510 | 6,800 | 6,500 | 6,700 | +190 | +2.9% | 64,400 |
| 2023/03/01 | 6,230 | 6,510 | 6,200 | 6,510 | +190 | +3% | 39,700 |
| 2023/02/28 | 6,400 | 6,470 | 6,300 | 6,320 | -30 | -0.5% | 33,300 |
| 2023/02/27 | 6,100 | 6,380 | 6,100 | 6,350 | +220 | +3.6% | 33,300 |
| 2023/02/24 | 6,230 | 6,260 | 6,090 | 6,130 | -100 | -1.6% | 34,600 |
| 2023/02/22 | 6,260 | 6,330 | 6,170 | 6,230 | -120 | -1.9% | 36,800 |
| 2023/02/21 | 6,570 | 6,670 | 6,340 | 6,350 | -240 | -3.6% | 56,400 |
| 2023/02/20 | 6,400 | 6,590 | 6,370 | 6,590 | +270 | +4.3% | 37,100 |
| 2023/02/17 | 6,080 | 6,320 | 6,080 | 6,320 | +180 | +2.9% | 29,900 |
| 2023/02/16 | 6,090 | 6,150 | 6,070 | 6,140 | +80 | +1.3% | 17,600 |
| 2023/02/15 | 5,990 | 6,080 | 5,980 | 6,060 | +90 | +1.5% | 19,700 |
| 2023/02/14 | 5,940 | 6,030 | 5,940 | 5,970 | +30 | +0.5% | 17,900 |
| 2023/02/13 | 5,840 | 5,940 | 5,840 | 5,940 | +110 | +1.9% | 18,100 |
| 2023/02/10 | 5,900 | 5,920 | 5,820 | 5,830 | -70 | -1.2% | 12,500 |
| 2023/02/09 | 5,800 | 5,930 | 5,800 | 5,900 | +70 | +1.2% | 14,300 |
| 2023/02/08 | 5,750 | 5,870 | 5,750 | 5,830 | +70 | +1.2% | 14,600 |
| 2023/02/07 | 5,740 | 5,770 | 5,690 | 5,760 | +20 | +0.3% | 20,100 |
| 2023/02/06 | 5,820 | 5,850 | 5,730 | 5,740 | -60 | -1% | 12,200 |
| 2023/02/03 | 5,770 | 5,820 | 5,750 | 5,800 | +30 | +0.5% | 13,100 |
| 2023/02/02 | 5,980 | 5,980 | 5,760 | 5,770 | -180 | -3% | 36,000 |
| 2023/02/01 | 5,990 | 6,040 | 5,850 | 5,950 | -20 | -0.3% | 35,900 |
| 2023/01/31 | 5,910 | 6,000 | 5,700 | 5,970 | -20 | -0.3% | 55,300 |
| 2023/01/30 | 5,950 | 6,020 | 5,930 | 5,990 | +80 | +1.4% | 25,700 |
| 2023/01/27 | 5,890 | 5,950 | 5,890 | 5,910 | +20 | +0.3% | 11,600 |
| 2023/01/26 | 5,880 | 5,950 | 5,870 | 5,890 | -10 | -0.2% | 15,600 |
| 2023/01/25 | 5,800 | 5,900 | 5,800 | 5,900 | +100 | +1.7% | 16,500 |
| 2023/01/24 | 5,880 | 5,920 | 5,790 | 5,800 | -70 | -1.2% | 25,200 |
| 2023/01/23 | 5,830 | 5,970 | 5,830 | 5,870 | +90 | +1.6% | 33,400 |
| 2023/01/20 | 5,580 | 5,780 | 5,580 | 5,780 | +170 | +3% | 24,600 |
| 2023/01/19 | 5,600 | 5,650 | 5,580 | 5,610 | +10 | +0.2% | 11,500 |
| 2023/01/18 | 5,490 | 5,630 | 5,480 | 5,600 | +100 | +1.8% | 28,100 |
| 2023/01/17 | 5,580 | 5,680 | 5,460 | 5,500 | -90 | -1.6% | 31,600 |
| 2023/01/16 | 5,680 | 5,680 | 5,550 | 5,590 | +80 | +1.5% | 32,700 |
| 2023/01/13 | 5,380 | 5,580 | 5,380 | 5,510 | +100 | +1.8% | 33,100 |
| 2023/01/12 | 5,450 | 5,480 | 5,380 | 5,410 | -30 | -0.6% | 16,000 |
501～
550
件表示中 / 3676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 | 211,400円 | +0.6% | -8.5% | 4.97% | 5.79倍 | 0.79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 | 281,200円 | +4.0% | -38.4% | 4.05% | 21.26倍 | 0.75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 |
| ノリタケ | 321,500円 | +2.2% | -1.0% | 4.04% | 7.60倍 | 0.61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 | 339,000円 | -2.1% | -27.3% | 4.28% | 10.16倍 | 0.76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 | 143,600円 | -1.5% | -12.8% | 6.27% | 7.28倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
