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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 4,790 | 4,790 | 4,650 | 4,690 | -55 | -1.2% | 11,000 |
| 2022/01/14 | 4,875 | 4,895 | 4,735 | 4,745 | -125 | -2.6% | 26,000 |
| 2022/01/13 | 4,770 | 4,880 | 4,765 | 4,870 | +125 | +2.6% | 25,500 |
| 2022/01/12 | 4,755 | 4,815 | 4,725 | 4,745 | +60 | +1.3% | 20,400 |
| 2022/01/11 | 4,620 | 4,765 | 4,620 | 4,685 | +105 | +2.3% | 31,900 |
| 2022/01/07 | 4,450 | 4,600 | 4,400 | 4,580 | +135 | +3% | 33,500 |
| 2022/01/06 | 4,500 | 4,590 | 4,445 | 4,445 | -95 | -2.1% | 28,100 |
| 2022/01/05 | 4,585 | 4,605 | 4,515 | 4,540 | +10 | +0.2% | 18,800 |
| 2022/01/04 | 4,485 | 4,560 | 4,455 | 4,530 | +115 | +2.6% | 27,900 |
| 2021/12/30 | 4,355 | 4,445 | 4,355 | 4,415 | +70 | +1.6% | 9,500 |
| 2021/12/29 | 4,355 | 4,470 | 4,315 | 4,345 | -10 | -0.2% | 24,100 |
| 2021/12/28 | 4,210 | 4,445 | 4,160 | 4,355 | +245 | +6% | 60,800 |
| 2021/12/27 | 4,120 | 4,130 | 4,080 | 4,110 | -15 | -0.4% | 16,200 |
| 2021/12/24 | 4,065 | 4,150 | 4,065 | 4,125 | +60 | +1.5% | 14,300 |
| 2021/12/23 | 4,070 | 4,085 | 4,055 | 4,065 | +30 | +0.7% | 4,700 |
| 2021/12/22 | 4,015 | 4,060 | 4,015 | 4,035 | +25 | +0.6% | 9,500 |
| 2021/12/21 | 4,025 | 4,055 | 3,985 | 4,010 | ±0 | ±0% | 10,800 |
| 2021/12/20 | 4,045 | 4,090 | 4,010 | 4,010 | -30 | -0.7% | 16,600 |
| 2021/12/17 | 4,130 | 4,155 | 4,040 | 4,040 | -80 | -1.9% | 21,000 |
| 2021/12/16 | 4,155 | 4,160 | 4,100 | 4,120 | -35 | -0.8% | 11,300 |
| 2021/12/15 | 4,145 | 4,155 | 4,120 | 4,155 | +65 | +1.6% | 7,800 |
| 2021/12/14 | 4,130 | 4,155 | 4,090 | 4,090 | -45 | -1.1% | 7,800 |
| 2021/12/13 | 4,160 | 4,165 | 4,105 | 4,135 | -25 | -0.6% | 8,500 |
| 2021/12/10 | 4,170 | 4,175 | 4,125 | 4,160 | -20 | -0.5% | 6,600 |
| 2021/12/09 | 4,180 | 4,220 | 4,150 | 4,180 | ±0 | ±0% | 8,900 |
| 2021/12/08 | 4,205 | 4,205 | 4,140 | 4,180 | +25 | +0.6% | 10,900 |
| 2021/12/07 | 4,035 | 4,170 | 4,025 | 4,155 | +170 | +4.3% | 19,100 |
| 2021/12/06 | 4,005 | 4,030 | 3,960 | 3,985 | -50 | -1.2% | 21,100 |
| 2021/12/03 | 4,030 | 4,050 | 3,975 | 4,035 | +75 | +1.9% | 13,500 |
| 2021/12/02 | 3,980 | 3,990 | 3,925 | 3,960 | -25 | -0.6% | 13,700 |
| 2021/12/01 | 3,935 | 4,015 | 3,900 | 3,985 | +85 | +2.2% | 18,900 |
| 2021/11/30 | 4,015 | 4,060 | 3,900 | 3,900 | -90 | -2.3% | 16,000 |
| 2021/11/29 | 4,015 | 4,060 | 3,985 | 3,990 | -140 | -3.4% | 25,000 |
| 2021/11/26 | 4,230 | 4,230 | 4,120 | 4,130 | -60 | -1.4% | 7,800 |
| 2021/11/25 | 4,250 | 4,250 | 4,190 | 4,190 | -70 | -1.6% | 4,900 |
| 2021/11/24 | 4,230 | 4,260 | 4,220 | 4,260 | +45 | +1.1% | 13,800 |
| 2021/11/22 | 4,120 | 4,225 | 4,115 | 4,215 | +75 | +1.8% | 16,500 |
| 2021/11/19 | 4,120 | 4,150 | 4,120 | 4,140 | +20 | +0.5% | 5,400 |
| 2021/11/18 | 4,115 | 4,145 | 4,110 | 4,120 | -25 | -0.6% | 6,200 |
| 2021/11/17 | 4,165 | 4,210 | 4,145 | 4,145 | -10 | -0.2% | 10,600 |
| 2021/11/16 | 4,205 | 4,205 | 4,155 | 4,155 | -10 | -0.2% | 6,500 |
| 2021/11/15 | 4,270 | 4,270 | 4,165 | 4,165 | -55 | -1.3% | 8,200 |
| 2021/11/12 | 4,205 | 4,220 | 4,170 | 4,220 | +60 | +1.4% | 9,700 |
| 2021/11/11 | 4,120 | 4,170 | 4,120 | 4,160 | +40 | +1% | 9,800 |
| 2021/11/10 | 4,165 | 4,165 | 4,115 | 4,120 | -35 | -0.8% | 14,100 |
| 2021/11/09 | 4,300 | 4,300 | 4,155 | 4,155 | -90 | -2.1% | 20,600 |
| 2021/11/08 | 4,220 | 4,265 | 4,200 | 4,245 | +60 | +1.4% | 14,300 |
| 2021/11/05 | 4,265 | 4,300 | 4,180 | 4,185 | -70 | -1.6% | 30,300 |
| 2021/11/04 | 4,370 | 4,380 | 4,245 | 4,255 | -110 | -2.5% | 48,400 |
| 2021/11/02 | 4,540 | 4,570 | 4,365 | 4,365 | -185 | -4.1% | 58,500 |
701～
750
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
