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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 4,575 | 4,600 | 4,490 | 4,550 | -150 | -3.2% | 39,400 |
| 2021/10/29 | 4,590 | 4,700 | 4,590 | 4,700 | +115 | +2.5% | 13,200 |
| 2021/10/28 | 4,620 | 4,645 | 4,575 | 4,585 | -35 | -0.8% | 9,400 |
| 2021/10/27 | 4,630 | 4,655 | 4,595 | 4,620 | -40 | -0.9% | 7,300 |
| 2021/10/26 | 4,610 | 4,660 | 4,605 | 4,660 | +25 | +0.5% | 7,000 |
| 2021/10/25 | 4,600 | 4,650 | 4,585 | 4,635 | +70 | +1.5% | 8,200 |
| 2021/10/22 | 4,580 | 4,600 | 4,550 | 4,565 | -35 | -0.8% | 6,600 |
| 2021/10/21 | 4,670 | 4,675 | 4,600 | 4,600 | -40 | -0.9% | 7,300 |
| 2021/10/20 | 4,640 | 4,675 | 4,610 | 4,640 | ±0 | ±0% | 12,000 |
| 2021/10/19 | 4,680 | 4,685 | 4,620 | 4,640 | -30 | -0.6% | 10,700 |
| 2021/10/18 | 4,650 | 4,680 | 4,630 | 4,670 | +50 | +1.1% | 4,300 |
| 2021/10/15 | 4,530 | 4,640 | 4,530 | 4,620 | +120 | +2.7% | 14,800 |
| 2021/10/14 | 4,530 | 4,530 | 4,465 | 4,500 | +15 | +0.3% | 9,100 |
| 2021/10/13 | 4,540 | 4,540 | 4,485 | 4,485 | -55 | -1.2% | 8,800 |
| 2021/10/12 | 4,565 | 4,600 | 4,540 | 4,540 | -80 | -1.7% | 9,100 |
| 2021/10/11 | 4,595 | 4,620 | 4,560 | 4,620 | +70 | +1.5% | 6,500 |
| 2021/10/08 | 4,555 | 4,590 | 4,540 | 4,550 | ±0 | ±0% | 16,300 |
| 2021/10/07 | 4,575 | 4,605 | 4,550 | 4,550 | -40 | -0.9% | 8,900 |
| 2021/10/06 | 4,580 | 4,685 | 4,570 | 4,590 | +10 | +0.2% | 16,000 |
| 2021/10/05 | 4,575 | 4,625 | 4,490 | 4,580 | -15 | -0.3% | 21,300 |
| 2021/10/04 | 4,755 | 4,755 | 4,585 | 4,595 | -55 | -1.2% | 16,900 |
| 2021/10/01 | 4,825 | 4,830 | 4,650 | 4,650 | -225 | -4.6% | 39,900 |
| 2021/09/30 | 4,955 | 5,030 | 4,875 | 4,875 | -105 | -2.1% | 16,300 |
| 2021/09/29 | 5,000 | 5,010 | 4,925 | 4,980 | -120 | -2.4% | 18,800 |
| 2021/09/28 | 4,980 | 5,120 | 4,960 | 5,100 | +90 | +1.8% | 17,000 |
| 2021/09/27 | 5,050 | 5,100 | 4,985 | 5,010 | -70 | -1.4% | 15,300 |
| 2021/09/24 | 4,985 | 5,100 | 4,985 | 5,080 | +150 | +3% | 12,800 |
| 2021/09/22 | 4,980 | 5,000 | 4,930 | 4,930 | -90 | -1.8% | 16,900 |
| 2021/09/21 | 5,050 | 5,080 | 5,020 | 5,020 | -130 | -2.5% | 15,300 |
| 2021/09/17 | 5,160 | 5,220 | 5,150 | 5,150 | -40 | -0.8% | 12,900 |
| 2021/09/16 | 5,220 | 5,250 | 5,140 | 5,190 | -30 | -0.6% | 17,200 |
| 2021/09/15 | 5,260 | 5,290 | 5,220 | 5,220 | -100 | -1.9% | 10,000 |
| 2021/09/14 | 5,310 | 5,330 | 5,240 | 5,320 | +30 | +0.6% | 18,800 |
| 2021/09/13 | 5,140 | 5,310 | 5,130 | 5,290 | +150 | +2.9% | 22,500 |
| 2021/09/10 | 5,000 | 5,140 | 5,000 | 5,140 | +100 | +2% | 12,600 |
| 2021/09/09 | 5,080 | 5,080 | 5,030 | 5,040 | -30 | -0.6% | 7,400 |
| 2021/09/08 | 5,120 | 5,140 | 5,030 | 5,070 | -80 | -1.6% | 17,500 |
| 2021/09/07 | 5,000 | 5,210 | 4,995 | 5,150 | +160 | +3.2% | 51,200 |
| 2021/09/06 | 5,000 | 5,000 | 4,960 | 4,990 | +10 | +0.2% | 13,500 |
| 2021/09/03 | 4,890 | 4,990 | 4,890 | 4,980 | +90 | +1.8% | 14,400 |
| 2021/09/02 | 4,910 | 4,945 | 4,875 | 4,890 | -40 | -0.8% | 7,600 |
| 2021/09/01 | 4,885 | 4,950 | 4,885 | 4,930 | +15 | +0.3% | 7,800 |
| 2021/08/31 | 4,940 | 4,950 | 4,905 | 4,915 | ±0 | ±0% | 7,900 |
| 2021/08/30 | 4,770 | 4,925 | 4,770 | 4,915 | +220 | +4.7% | 16,300 |
| 2021/08/27 | 4,725 | 4,755 | 4,690 | 4,695 | -45 | -0.9% | 4,900 |
| 2021/08/26 | 4,800 | 4,800 | 4,725 | 4,740 | -20 | -0.4% | 6,900 |
| 2021/08/25 | 4,695 | 4,815 | 4,695 | 4,760 | +10 | +0.2% | 9,300 |
| 2021/08/24 | 4,710 | 4,790 | 4,710 | 4,750 | +20 | +0.4% | 9,300 |
| 2021/08/23 | 4,710 | 4,770 | 4,690 | 4,730 | +90 | +1.9% | 10,700 |
| 2021/08/20 | 4,785 | 4,785 | 4,640 | 4,640 | -140 | -2.9% | 22,600 |
751～
800
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
