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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 4,750 | 4,790 | 4,740 | 4,770 | +20 | +0.4% | 6,500 |
| 2022/08/19 | 4,755 | 4,775 | 4,725 | 4,750 | -5 | -0.1% | 7,000 |
| 2022/08/18 | 4,750 | 4,760 | 4,720 | 4,755 | -5 | -0.1% | 9,200 |
| 2022/08/17 | 4,780 | 4,795 | 4,740 | 4,760 | +20 | +0.4% | 9,200 |
| 2022/08/16 | 4,785 | 4,785 | 4,725 | 4,740 | -20 | -0.4% | 12,900 |
| 2022/08/15 | 4,800 | 4,815 | 4,750 | 4,760 | -10 | -0.2% | 8,600 |
| 2022/08/12 | 4,735 | 4,785 | 4,720 | 4,770 | +80 | +1.7% | 13,500 |
| 2022/08/10 | 4,720 | 4,720 | 4,680 | 4,690 | -15 | -0.3% | 5,000 |
| 2022/08/09 | 4,735 | 4,765 | 4,705 | 4,705 | -30 | -0.6% | 9,400 |
| 2022/08/08 | 4,675 | 4,750 | 4,675 | 4,735 | +60 | +1.3% | 7,900 |
| 2022/08/05 | 4,585 | 4,715 | 4,585 | 4,675 | +75 | +1.6% | 12,100 |
| 2022/08/04 | 4,620 | 4,645 | 4,590 | 4,600 | -20 | -0.4% | 6,800 |
| 2022/08/03 | 4,685 | 4,685 | 4,560 | 4,620 | -50 | -1.1% | 18,200 |
| 2022/08/02 | 4,680 | 4,700 | 4,625 | 4,670 | -5 | -0.1% | 23,000 |
| 2022/08/01 | 4,560 | 4,675 | 4,540 | 4,675 | +225 | +5.1% | 43,000 |
| 2022/07/29 | 4,520 | 4,520 | 4,445 | 4,450 | -110 | -2.4% | 15,200 |
| 2022/07/28 | 4,465 | 4,575 | 4,440 | 4,560 | +120 | +2.7% | 20,500 |
| 2022/07/27 | 4,410 | 4,440 | 4,390 | 4,440 | +15 | +0.3% | 7,000 |
| 2022/07/26 | 4,410 | 4,445 | 4,400 | 4,425 | +15 | +0.3% | 2,800 |
| 2022/07/25 | 4,460 | 4,480 | 4,410 | 4,410 | -70 | -1.6% | 9,200 |
| 2022/07/22 | 4,530 | 4,530 | 4,480 | 4,480 | -35 | -0.8% | 6,800 |
| 2022/07/21 | 4,465 | 4,540 | 4,465 | 4,515 | -30 | -0.7% | 11,000 |
| 2022/07/20 | 4,530 | 4,545 | 4,510 | 4,545 | +55 | +1.2% | 9,000 |
| 2022/07/19 | 4,465 | 4,490 | 4,455 | 4,490 | +55 | +1.2% | 11,200 |
| 2022/07/15 | 4,490 | 4,490 | 4,430 | 4,435 | -30 | -0.7% | 10,800 |
| 2022/07/14 | 4,420 | 4,485 | 4,400 | 4,465 | +45 | +1% | 15,800 |
| 2022/07/13 | 4,395 | 4,425 | 4,395 | 4,420 | +35 | +0.8% | 6,600 |
| 2022/07/12 | 4,360 | 4,405 | 4,340 | 4,385 | -25 | -0.6% | 9,200 |
| 2022/07/11 | 4,340 | 4,425 | 4,340 | 4,410 | +100 | +2.3% | 15,000 |
| 2022/07/08 | 4,310 | 4,355 | 4,310 | 4,310 | -30 | -0.7% | 13,400 |
| 2022/07/07 | 4,330 | 4,345 | 4,295 | 4,340 | +10 | +0.2% | 10,500 |
| 2022/07/06 | 4,360 | 4,360 | 4,295 | 4,330 | -30 | -0.7% | 12,900 |
| 2022/07/05 | 4,285 | 4,360 | 4,285 | 4,360 | +50 | +1.2% | 8,800 |
| 2022/07/04 | 4,280 | 4,310 | 4,265 | 4,310 | +15 | +0.3% | 6,500 |
| 2022/07/01 | 4,335 | 4,335 | 4,275 | 4,295 | +5 | +0.1% | 11,900 |
| 2022/06/30 | 4,380 | 4,380 | 4,275 | 4,290 | -65 | -1.5% | 16,700 |
| 2022/06/29 | 4,295 | 4,355 | 4,260 | 4,355 | +55 | +1.3% | 16,300 |
| 2022/06/28 | 4,285 | 4,320 | 4,270 | 4,300 | +20 | +0.5% | 8,600 |
| 2022/06/27 | 4,280 | 4,310 | 4,270 | 4,280 | ±0 | ±0% | 7,000 |
| 2022/06/24 | 4,305 | 4,305 | 4,255 | 4,280 | -5 | -0.1% | 5,800 |
| 2022/06/23 | 4,270 | 4,320 | 4,265 | 4,285 | +15 | +0.4% | 7,200 |
| 2022/06/22 | 4,260 | 4,330 | 4,260 | 4,270 | -25 | -0.6% | 5,500 |
| 2022/06/21 | 4,215 | 4,335 | 4,215 | 4,295 | +85 | +2% | 8,500 |
| 2022/06/20 | 4,285 | 4,285 | 4,190 | 4,210 | -45 | -1.1% | 7,500 |
| 2022/06/17 | 4,200 | 4,260 | 4,190 | 4,255 | -35 | -0.8% | 8,100 |
| 2022/06/16 | 4,365 | 4,365 | 4,260 | 4,290 | +65 | +1.5% | 17,900 |
| 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 |
651～
700
件表示中 / 3682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 | 244,400円 | +0.6% | -8.5% | 4.30% | 6.69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 |
| ニチハ | 291,400円 | +4.0% | -38.4% | 3.91% | 22.03倍 | 0.77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 | 354,500円 | +2.2% | -1.0% | 3.67% | 8.38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 |
| 東洋炭素 | 387,500円 | -2.1% | -27.3% | 3.74% | 11.60倍 | 0.86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 | 156,200円 | -1.5% | -12.8% | 5.76% | 7.92倍 | 0.81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
