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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 4,250 | 4,355 | 4,225 | 4,225 | -5 | -0.1% | 21,800 |
| 2022/06/14 | 4,170 | 4,240 | 4,150 | 4,230 | -10 | -0.2% | 11,400 |
| 2022/06/13 | 4,250 | 4,260 | 4,220 | 4,240 | -75 | -1.7% | 8,800 |
| 2022/06/10 | 4,360 | 4,360 | 4,315 | 4,315 | -50 | -1.1% | 14,900 |
| 2022/06/09 | 4,395 | 4,405 | 4,365 | 4,365 | -35 | -0.8% | 8,500 |
| 2022/06/08 | 4,380 | 4,415 | 4,365 | 4,400 | +40 | +0.9% | 9,300 |
| 2022/06/07 | 4,365 | 4,395 | 4,350 | 4,360 | ±0 | ±0% | 14,000 |
| 2022/06/06 | 4,310 | 4,365 | 4,295 | 4,360 | +60 | +1.4% | 12,900 |
| 2022/06/03 | 4,315 | 4,325 | 4,290 | 4,300 | -5 | -0.1% | 13,000 |
| 2022/06/02 | 4,270 | 4,315 | 4,250 | 4,305 | +15 | +0.3% | 11,600 |
| 2022/06/01 | 4,290 | 4,300 | 4,265 | 4,290 | ±0 | ±0% | 15,000 |
| 2022/05/31 | 4,280 | 4,315 | 4,245 | 4,290 | +15 | +0.4% | 22,500 |
| 2022/05/30 | 4,250 | 4,280 | 4,230 | 4,275 | +70 | +1.7% | 37,300 |
| 2022/05/27 | 4,145 | 4,205 | 4,120 | 4,205 | +90 | +2.2% | 33,400 |
| 2022/05/26 | 4,055 | 4,130 | 4,035 | 4,115 | +95 | +2.4% | 21,800 |
| 2022/05/25 | 3,995 | 4,020 | 3,970 | 4,020 | +55 | +1.4% | 9,800 |
| 2022/05/24 | 3,975 | 4,015 | 3,965 | 3,965 | -25 | -0.6% | 10,700 |
| 2022/05/23 | 4,000 | 4,000 | 3,965 | 3,990 | +5 | +0.1% | 14,200 |
| 2022/05/20 | 3,975 | 4,000 | 3,945 | 3,985 | -15 | -0.4% | 20,700 |
| 2022/05/19 | 3,950 | 4,005 | 3,910 | 4,000 | -5 | -0.1% | 17,300 |
| 2022/05/18 | 4,035 | 4,055 | 4,005 | 4,005 | -25 | -0.6% | 14,600 |
| 2022/05/17 | 4,025 | 4,080 | 4,025 | 4,030 | +5 | +0.1% | 4,800 |
| 2022/05/16 | 4,200 | 4,240 | 4,005 | 4,025 | -35 | -0.9% | 42,700 |
| 2022/05/13 | 4,000 | 4,065 | 3,980 | 4,060 | +60 | +1.5% | 10,400 |
| 2022/05/12 | 4,005 | 4,045 | 3,990 | 4,000 | -5 | -0.1% | 7,700 |
| 2022/05/11 | 4,070 | 4,070 | 3,995 | 4,005 | -65 | -1.6% | 14,200 |
| 2022/05/10 | 4,090 | 4,100 | 4,060 | 4,070 | -20 | -0.5% | 17,300 |
| 2022/05/09 | 4,115 | 4,115 | 4,080 | 4,090 | -15 | -0.4% | 8,500 |
| 2022/05/06 | 4,065 | 4,120 | 4,065 | 4,105 | +15 | +0.4% | 3,600 |
| 2022/05/02 | 4,065 | 4,100 | 4,045 | 4,090 | +40 | +1% | 14,500 |
| 2022/04/28 | 3,980 | 4,090 | 3,980 | 4,050 | +35 | +0.9% | 14,300 |
| 2022/04/27 | 3,990 | 4,015 | 3,955 | 4,015 | +15 | +0.4% | 25,100 |
| 2022/04/26 | 4,050 | 4,050 | 4,000 | 4,000 | -25 | -0.6% | 5,100 |
| 2022/04/25 | 4,005 | 4,040 | 4,000 | 4,025 | -50 | -1.2% | 16,300 |
| 2022/04/22 | 4,095 | 4,095 | 4,065 | 4,075 | -40 | -1% | 7,400 |
| 2022/04/21 | 4,045 | 4,120 | 4,045 | 4,115 | +30 | +0.7% | 11,300 |
| 2022/04/20 | 4,075 | 4,085 | 4,050 | 4,085 | +40 | +1% | 7,500 |
| 2022/04/19 | 4,005 | 4,055 | 4,000 | 4,045 | +45 | +1.1% | 7,100 |
| 2022/04/18 | 4,035 | 4,040 | 4,000 | 4,000 | -35 | -0.9% | 7,600 |
| 2022/04/15 | 4,085 | 4,085 | 4,025 | 4,035 | -25 | -0.6% | 6,100 |
| 2022/04/14 | 4,040 | 4,075 | 4,040 | 4,060 | +25 | +0.6% | 7,000 |
| 2022/04/13 | 4,000 | 4,035 | 4,000 | 4,035 | +25 | +0.6% | 8,100 |
| 2022/04/12 | 4,015 | 4,035 | 3,995 | 4,010 | -30 | -0.7% | 5,000 |
| 2022/04/11 | 4,025 | 4,075 | 4,015 | 4,040 | +15 | +0.4% | 7,400 |
| 2022/04/08 | 4,050 | 4,060 | 3,990 | 4,025 | +10 | +0.2% | 12,200 |
| 2022/04/07 | 4,070 | 4,075 | 4,005 | 4,015 | -80 | -2% | 10,000 |
| 2022/04/06 | 4,190 | 4,190 | 4,070 | 4,095 | -80 | -1.9% | 14,900 |
| 2022/04/05 | 4,180 | 4,195 | 4,150 | 4,175 | +40 | +1% | 10,500 |
| 2022/04/04 | 4,175 | 4,175 | 4,130 | 4,135 | -40 | -1% | 7,700 |
| 2022/04/01 | 4,110 | 4,175 | 4,075 | 4,175 | +45 | +1.1% | 11,700 |
601～
650
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
