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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 2022/08/26 | 4,795 | 4,845 | 4,795 | 4,810 | +15 | +0.3% | 11,800 |
| 2022/08/25 | 4,770 | 4,830 | 4,735 | 4,795 | +70 | +1.5% | 23,000 |
| 2022/08/24 | 4,740 | 4,750 | 4,690 | 4,725 | ±0 | ±0% | 10,300 |
| 2022/08/23 | 4,765 | 4,770 | 4,690 | 4,725 | -45 | -0.9% | 11,600 |
| 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 |
701～
750
件表示中 / 3765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 | 410,500円 | +1.2% | -2.1% | 0.00% | 8.92倍 | 1.46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 |
| 三谷セキ | 935,000円 | +6.0% | -5.0% | 1.51% | 16.93倍 | 1.85倍 |
|
パイル（基礎工事用杭）、電柱などコンクリート２次製品大手。情報関連・廃棄物処理、ホテルも |
| フジミインコ | 216,100円 | +4.5% | -1.2% | 3.39% | 18.11倍 | 2.11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 | 402,500円 | +7.1% | +87.9% | 2.98% | 9.22倍 | 0.68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 |
| ノリタケ | 452,500円 | -0.1% | -10.9% | 3.09% | 11.83倍 | 0.83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
