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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 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 |
| 2023/01/11 | 5,380 | 5,440 | 5,300 | 5,440 | +60 | +1.1% | 25,200 |
| 2023/01/10 | 5,430 | 5,520 | 5,350 | 5,380 | +70 | +1.3% | 41,900 |
| 2023/01/06 | 5,170 | 5,370 | 5,120 | 5,310 | +170 | +3.3% | 38,200 |
| 2023/01/05 | 5,160 | 5,170 | 5,070 | 5,140 | -10 | -0.2% | 17,600 |
| 2023/01/04 | 5,060 | 5,200 | 5,000 | 5,150 | +90 | +1.8% | 33,000 |
| 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 |
601～
650
件表示中 / 3733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 | 330,000円 | +1.2% | -2.1% | 3.48% | 7.17倍 | 1.17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 |
| フジミインコ | 199,400円 | +4.5% | -1.2% | 3.68% | 16.71倍 | 1.94倍 |
|
半導体製造用のＣＭＰ（化学機械研磨）製品大手、先端品に強い。ウエハ研磨材も世界首位 |
| 住阪セメ | 378,500円 | +7.1% | +87.9% | 3.17% | 8.85倍 | 0.65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 |
| ニチハ | 300,500円 | -0.7% | +42.0% | 3.79% | 14.14倍 | 0.82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 | 362,000円 | -0.1% | -10.9% | 3.87% | 9.78倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
